One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ Inde →
272.10
Dernière Mise à Jour: 2025-10-01
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 271.35 271.35 271.35 271.35 1.4K
09:15 271.35 276.45 271.35 275.95 26.5K
09:16 275.95 275.95 272.10 272.10 28.7K
09:17 272.25 272.75 272.05 272.05 38.4K
09:18 271.85 272.55 271.50 272.15 24.3K
09:19 272.00 272.55 271.45 271.45 21.0K
09:20 271.30 272.20 271.10 272.20 12.9K
09:21 272.35 272.35 271.00 271.10 15.6K
09:22 271.05 271.05 269.20 269.20 31.5K
09:23 269.45 270.35 269.00 270.20 17.4K
09:24 270.20 270.45 269.50 269.65 17.6K
09:25 269.75 270.60 269.75 270.60 3.4K
09:26 270.60 270.95 270.60 270.70 7.7K
09:27 270.60 270.75 270.10 270.25 5.6K
09:28 269.85 269.95 269.75 269.95 8.6K
09:29 269.65 269.75 269.35 269.75 10.2K
09:30 269.65 269.85 269.15 269.15 8.1K
09:31 269.35 269.70 269.15 269.70 6.9K
09:32 269.80 269.80 269.15 269.20 13.7K
09:33 268.70 269.65 268.70 269.40 6.9K
09:34 269.20 269.20 268.75 268.90 3.5K
09:35 268.95 269.15 268.60 268.85 5.5K
09:36 268.80 269.10 268.70 269.10 5.2K
09:37 269.05 269.50 269.05 269.35 7.0K
09:38 268.90 269.00 268.80 268.85 5.3K
09:39 268.80 268.85 268.65 268.85 2.9K
09:40 268.75 268.85 268.35 268.85 3.5K
09:41 268.85 269.05 268.70 269.05 2.5K
09:42 269.40 269.40 269.05 269.05 1.2K
09:43 269.05 269.40 268.80 268.80 5.0K
09:44 269.00 269.35 268.80 269.10 1.6K
09:45 269.10 269.10 268.70 268.80 5.2K
09:46 268.80 268.80 268.50 268.75 5.4K
09:47 268.55 268.75 268.50 268.65 2.2K
09:48 268.50 268.75 268.50 268.75 1.7K
09:49 268.70 268.80 268.70 268.80 1.6K
09:50 268.85 268.90 268.75 268.80 1.6K
09:51 268.85 269.00 268.85 269.00 1.3K
09:52 268.70 269.35 268.70 269.30 2.9K
09:53 269.30 269.60 269.30 269.55 0.7K
09:54 269.55 269.60 269.40 269.60 1.0K
09:55 269.70 269.70 269.65 269.70 2.3K
09:56 269.70 269.70 269.60 269.65 0.4K
09:57 269.60 269.70 269.30 269.50 1.3K
09:58 269.50 269.50 269.30 269.30 0.2K
09:59 269.50 270.75 269.50 270.30 11.8K
10:00 270.45 270.45 270.10 270.10 1.0K
10:01 270.00 270.20 270.00 270.10 0.9K
10:02 270.05 270.05 270.00 270.00 0.6K
10:03 270.00 270.25 270.00 270.20 1.7K
10:04 270.25 270.40 270.10 270.15 2.0K
10:05 270.25 270.25 270.00 270.05 0.8K
10:06 270.05 270.20 270.05 270.20 2.4K
10:07 270.30 270.30 270.00 270.00 0.5K
10:08 270.00 270.25 270.00 270.05 2.1K
10:09 270.30 270.40 270.10 270.10 0.4K
10:10 270.30 270.30 269.85 269.85 0.4K
10:11 269.65 269.70 269.45 269.70 1.5K
10:12 269.70 269.75 269.70 269.75 0.1K
10:13 269.75 269.75 269.75 269.75 0.1K
10:14 269.75 269.85 269.50 269.85 1.1K
10:15 270.50 270.50 269.65 269.65 2.2K
10:16 269.65 269.85 269.50 269.70 2.4K
10:17 269.65 269.65 269.35 269.60 1.6K
10:18 269.60 269.60 269.55 269.55 0.6K
10:19 269.55 269.55 269.55 269.55 0.3K
10:20 269.60 269.90 269.60 269.70 0.4K
10:21 269.60 271.40 269.60 271.40 8.4K
10:22 271.40 271.95 271.30 271.50 5.6K
10:23 271.50 271.60 271.20 271.60 2.1K
10:24 271.50 271.60 271.35 271.50 1.5K
10:25 271.45 271.45 271.20 271.20 0.5K
10:26 271.20 271.20 271.00 271.10 1.5K
10:27 271.05 271.10 270.70 270.70 1.2K
10:28 270.60 270.60 270.60 270.60 0.4K
10:29 270.30 271.15 270.30 271.15 1.0K
10:30 270.85 271.00 270.80 271.00 0.7K
10:31 271.00 271.50 270.65 271.25 5.0K
10:32 270.85 270.95 270.50 270.50 1.0K
10:33 270.55 270.55 270.20 270.30 0.8K
10:34 270.30 270.30 270.05 270.05 0.8K
10:35 270.40 270.40 270.40 270.40 1.3K
10:36 270.45 270.45 270.20 270.45 0.4K
10:37 270.50 270.60 270.50 270.60 0.1K
10:38 270.60 270.60 270.50 270.60 0.4K
10:39 270.60 271.50 270.45 271.10 5.9K
10:40 271.25 271.25 271.05 271.05 0.6K
10:41 271.05 271.25 271.00 271.00 1.0K
10:42 271.05 271.15 271.05 271.15 0.0K
10:43 271.15 271.15 271.15 271.15 0.0K
10:44 271.00 271.15 271.00 271.00 1.4K
10:45 271.05 271.15 271.00 271.00 1.7K
10:46 271.00 271.15 271.00 271.15 0.2K
10:47 271.00 271.30 271.00 271.30 1.7K
10:48 271.30 271.60 271.30 271.60 3.6K
10:49 271.65 271.65 271.15 271.15 2.8K
10:50 271.35 271.35 271.35 271.35 0.0K
10:51 271.55 271.55 271.50 271.50 0.8K
10:52 271.75 271.75 271.40 271.40 0.7K
10:53 271.45 271.65 271.45 271.55 0.1K
10:54 271.55 271.55 271.55 271.55 0.2K
10:55 271.55 271.70 271.55 271.70 0.6K
10:56 271.70 271.75 271.65 271.75 0.5K
10:57 271.75 271.75 271.70 271.70 0.2K
10:58 271.70 271.75 271.70 271.75 0.4K
10:59 271.75 271.75 271.70 271.70 0.6K
11:00 271.75 271.75 271.70 271.75 1.6K
11:01 271.75 271.75 271.75 271.75 0.1K
11:02 271.75 271.80 271.75 271.80 1.0K
11:03 271.75 271.80 271.50 271.50 3.2K
11:04 271.45 271.45 271.25 271.25 0.2K
11:05 271.20 271.25 271.10 271.25 0.3K
11:06 271.25 271.40 271.25 271.40 0.3K
11:07 271.55 271.70 271.55 271.60 0.0K
11:08 271.80 271.80 271.60 271.60 0.3K
11:09 271.40 271.40 271.40 271.40 0.1K
11:10 271.40 271.60 271.25 271.60 0.3K
11:11 271.55 271.55 271.35 271.50 0.1K
11:12 271.45 271.45 271.45 271.45 0.0K
11:13 271.45 271.45 271.25 271.45 0.0K
11:14 271.25 271.25 271.05 271.05 0.5K
11:15 271.05 271.10 271.00 271.00 1.0K
11:16 271.00 271.45 271.00 271.25 3.1K
11:17 271.35 271.35 271.00 271.10 2.1K
11:18 271.00 271.00 270.85 270.85 0.3K
11:19 271.30 271.30 271.15 271.15 0.9K
11:20 271.15 271.25 271.15 271.15 1.4K
11:21 270.95 270.95 270.95 270.95 0.0K
11:22 270.70 270.85 270.70 270.85 0.3K
11:23 270.70 270.70 270.65 270.70 2.2K
11:24 270.70 270.70 270.70 270.70 0.7K
11:25 270.80 271.10 270.80 271.10 1.3K
11:26 271.00 271.00 270.60 270.60 1.0K
11:27 270.70 270.75 270.70 270.70 0.2K
11:28 270.70 270.70 270.70 270.70 2.3K
11:29 270.70 270.85 270.70 270.85 0.1K
11:30 270.85 271.00 270.80 271.00 0.7K
11:31 271.00 271.00 270.90 270.90 0.5K
11:32 271.15 271.15 271.00 271.00 0.6K
11:33 271.00 271.00 270.80 270.80 0.2K
11:35 270.70 270.70 270.70 270.70 0.0K
11:36 270.90 271.00 270.90 271.00 1.3K
11:37 271.20 271.20 271.00 271.00 1.8K
11:38 271.00 271.15 271.00 271.00 1.3K
11:39 271.00 271.00 271.00 271.00 1.3K
11:40 271.00 271.15 271.00 271.15 2.1K
11:41 271.00 271.10 271.00 271.10 0.4K
11:42 271.05 271.05 271.00 271.00 0.2K
11:43 271.00 271.15 271.00 271.15 0.8K
11:44 271.15 271.60 271.15 271.60 0.9K
11:45 271.40 271.40 271.25 271.25 0.1K
11:46 271.40 271.40 271.40 271.40 0.0K
11:47 271.20 271.60 271.20 271.40 1.2K
11:48 271.35 271.35 271.35 271.35 0.0K
11:49 271.35 271.35 271.35 271.35 0.0K
11:50 271.45 271.55 271.30 271.30 0.3K
11:51 271.30 271.40 271.25 271.40 10.6K
11:52 271.40 271.40 271.05 271.05 1.2K
11:54 271.00 271.20 271.00 271.20 0.2K
11:55 271.20 271.20 271.20 271.20 0.0K
11:56 271.00 271.20 271.00 271.20 0.1K
11:57 271.25 271.25 271.00 271.00 0.2K
11:58 271.00 271.00 271.00 271.00 1.2K
11:59 271.00 271.00 271.00 271.00 0.2K
12:00 271.00 271.15 271.00 271.00 1.0K
12:01 271.00 271.00 271.00 271.00 0.1K
12:02 271.00 271.00 271.00 271.00 0.4K
12:03 271.00 271.15 271.00 271.15 1.9K
12:04 271.00 271.00 271.00 271.00 0.2K
12:05 271.15 271.15 271.00 271.15 0.6K
12:06 271.05 271.05 271.05 271.05 1.0K
12:07 271.05 271.10 271.00 271.00 0.2K
12:08 271.00 271.00 271.00 271.00 0.3K
12:09 271.00 271.00 271.00 271.00 0.3K
12:10 271.15 271.15 271.15 271.15 0.1K
12:11 271.00 271.20 271.00 271.20 1.2K
12:12 271.00 271.20 271.00 271.20 0.1K
12:13 271.00 271.00 271.00 271.00 0.2K
12:14 271.00 271.00 271.00 271.00 0.2K
12:15 271.00 271.20 271.00 271.20 1.0K
12:16 271.10 271.10 271.00 271.00 0.3K
12:17 271.00 271.15 271.00 271.00 2.2K
12:18 271.15 271.20 271.15 271.20 0.8K
12:19 271.00 271.00 271.00 271.00 0.9K
12:20 271.10 271.10 271.00 271.00 0.1K
12:21 271.00 271.00 271.00 271.00 0.2K
12:22 271.00 271.10 271.00 271.00 1.0K
12:23 271.00 271.00 271.00 271.00 0.0K
12:24 271.10 271.10 271.00 271.00 0.2K
12:25 271.00 271.10 271.00 271.10 3.5K
12:26 271.00 271.00 271.00 271.00 0.8K
12:27 271.00 271.20 271.00 271.10 0.7K
12:28 271.10 271.10 271.00 271.00 0.4K
12:29 271.00 271.00 271.00 271.00 0.4K
12:30 271.10 271.10 271.00 271.00 0.9K
12:31 271.00 271.00 271.00 271.00 4.6K
12:32 271.00 271.00 271.00 271.00 0.4K
12:33 271.00 271.00 271.00 271.00 0.2K
12:34 271.00 271.00 271.00 271.00 3.1K
12:35 271.05 271.05 271.00 271.00 0.0K
12:36 271.00 271.00 271.00 271.00 7.2K
12:37 271.00 271.05 271.00 271.00 1.5K
12:38 271.00 271.00 269.85 270.85 13.8K
12:39 270.55 270.80 270.55 270.75 0.7K
12:40 270.70 270.70 270.50 270.50 2.1K
12:41 270.50 270.80 270.40 270.70 2.9K
12:42 270.90 271.00 270.90 270.95 4.0K
12:43 270.90 270.90 270.75 270.80 0.5K
12:44 270.70 270.85 270.70 270.85 0.0K
12:45 270.70 270.90 270.70 270.90 0.0K
12:46 270.70 270.85 270.70 270.70 0.1K
12:47 270.70 270.85 270.70 270.70 0.2K
12:49 270.80 270.90 270.75 270.90 2.0K
12:51 270.80 270.80 270.70 270.70 0.6K
12:52 270.55 270.70 270.55 270.65 0.6K
12:53 270.65 270.65 270.55 270.55 0.7K
12:54 270.55 270.60 270.55 270.55 0.5K
12:55 270.55 270.65 270.55 270.65 0.6K
12:56 270.55 270.60 270.55 270.55 0.1K
12:57 270.55 270.55 270.55 270.55 0.2K
12:58 270.55 270.55 270.55 270.55 0.4K
12:59 270.55 270.55 270.55 270.55 0.0K
13:00 270.55 270.55 270.35 270.35 0.2K
13:03 270.45 270.45 270.45 270.45 0.3K
13:04 270.40 270.40 270.20 270.20 0.8K
13:05 270.20 270.40 270.20 270.30 0.3K
13:06 270.30 270.40 270.30 270.40 0.1K
13:07 270.30 270.55 270.30 270.55 2.9K
13:08 270.35 270.45 270.30 270.45 0.2K
13:09 270.35 270.45 270.30 270.30 0.3K
13:10 270.30 270.95 270.30 270.95 6.2K
13:11 271.00 271.00 271.00 271.00 0.6K
13:12 271.05 271.05 271.05 271.05 0.0K
13:13 271.00 271.10 271.00 271.00 4.9K
13:14 271.00 271.05 270.85 271.05 1.3K
13:15 271.05 271.05 271.00 271.00 0.2K
13:16 271.00 271.00 271.00 271.00 0.3K
13:17 271.00 271.00 271.00 271.00 0.6K
13:18 271.10 271.10 271.10 271.10 0.1K
13:19 271.45 272.25 271.25 272.15 11.9K
13:20 271.80 272.10 271.80 272.10 0.4K
13:21 272.00 272.00 272.00 272.00 1.0K
13:22 272.05 272.05 272.00 272.00 1.3K
13:23 272.00 272.10 272.00 272.00 0.2K
13:24 272.00 272.00 272.00 272.00 0.6K
13:25 272.00 272.15 272.00 272.00 6.4K
13:26 271.95 272.10 271.95 272.00 0.7K
13:27 271.80 272.00 271.80 272.00 0.6K
13:28 271.90 271.90 271.90 271.90 0.0K
13:29 271.90 271.95 271.90 271.90 0.8K
13:30 271.90 272.20 271.90 272.20 2.4K
13:31 271.95 272.00 271.90 272.00 0.8K
13:32 271.90 271.95 271.90 271.95 0.1K
13:33 271.90 271.90 271.60 271.60 0.5K
13:34 271.70 271.70 271.70 271.70 0.1K
13:35 271.50 271.50 271.50 271.50 0.1K
13:36 271.70 271.70 271.50 271.55 0.5K
13:37 271.65 271.65 271.50 271.50 0.2K
13:38 271.50 271.50 271.50 271.50 0.7K
13:39 271.70 271.70 271.50 271.50 0.6K
13:40 271.50 271.65 271.50 271.65 0.2K
13:41 271.50 271.85 271.50 271.65 0.4K
13:42 271.65 271.80 271.60 271.80 2.1K
13:43 271.55 271.55 271.55 271.55 1.0K
13:44 271.55 271.70 271.55 271.55 0.2K
13:45 271.55 271.70 271.55 271.70 0.0K
13:46 271.60 271.60 271.55 271.55 0.8K
13:47 271.55 271.55 271.55 271.55 0.0K
13:48 271.50 271.70 271.05 271.05 5.6K
13:49 271.15 271.15 271.15 271.15 0.6K
13:51 271.15 271.15 271.15 271.15 0.4K
13:52 271.20 271.35 271.20 271.30 0.7K
13:53 271.25 271.45 271.25 271.45 0.0K
13:54 271.25 271.25 271.25 271.25 0.0K
13:55 271.45 271.45 271.20 271.25 0.4K
13:57 271.25 271.25 271.25 271.25 0.0K
13:58 271.25 271.45 271.20 271.40 0.3K
13:59 271.30 271.30 271.30 271.30 0.0K
14:01 271.30 271.30 271.20 271.20 0.1K
14:02 271.20 271.20 271.20 271.20 0.1K
14:04 271.35 271.90 271.20 271.85 8.6K
14:05 271.55 271.55 271.35 271.35 0.4K
14:06 271.65 271.95 271.65 271.75 4.2K
14:07 271.75 271.95 271.75 271.95 0.1K
14:08 271.65 271.65 271.45 271.45 0.9K
14:09 271.65 271.65 271.65 271.65 0.0K
14:10 271.40 271.40 271.40 271.40 0.3K
14:11 271.40 271.40 271.40 271.40 0.1K
14:12 271.40 271.40 271.40 271.40 0.3K
14:13 271.40 271.40 271.40 271.40 0.0K
14:14 271.40 271.40 271.40 271.40 0.0K
14:15 271.40 271.40 271.40 271.40 1.0K
14:16 271.40 271.50 271.20 271.20 0.4K
14:17 271.20 271.20 270.95 270.95 1.8K
14:18 271.25 271.30 271.25 271.30 0.4K
14:19 270.90 270.90 270.70 270.70 7.6K
14:20 270.70 270.80 270.70 270.70 1.8K
14:21 270.70 270.70 270.70 270.70 1.4K
14:22 270.70 271.10 270.70 271.05 12.6K
14:23 271.00 271.00 270.70 270.80 1.0K
14:24 271.10 271.10 270.80 270.80 0.7K
14:25 270.80 270.80 270.80 270.80 0.2K
14:26 270.80 270.80 270.65 270.65 0.2K
14:27 270.40 270.55 270.40 270.55 1.4K
14:28 270.55 270.75 270.40 270.40 0.6K
14:29 270.40 270.60 270.40 270.60 0.2K
14:30 270.60 270.60 270.60 270.60 0.3K
14:31 270.40 270.40 270.35 270.35 0.0K
14:32 270.35 270.45 270.35 270.45 0.3K
14:33 270.35 270.35 270.35 270.35 0.7K
14:34 270.50 270.50 270.25 270.50 0.4K
14:35 270.55 270.55 270.35 270.35 3.7K
14:36 270.25 270.35 270.25 270.35 2.4K
14:37 270.35 270.45 270.35 270.45 0.2K
14:38 270.85 271.20 270.85 271.05 11.1K
14:39 271.00 271.15 270.80 271.15 1.3K
14:40 271.15 271.15 271.10 271.10 1.2K
14:41 271.55 271.55 271.20 271.35 1.4K
14:42 271.65 271.65 271.40 271.40 7.6K
14:43 271.25 271.40 271.25 271.40 0.1K
14:44 271.40 271.40 271.40 271.40 0.3K
14:45 271.40 271.60 271.40 271.60 0.3K
14:46 271.20 271.35 271.15 271.15 0.1K
14:47 271.20 271.20 271.10 271.10 0.6K
14:48 271.20 271.20 271.20 271.20 0.0K
14:49 271.15 271.65 271.15 271.45 2.7K
14:50 271.55 271.55 271.55 271.55 0.4K
14:51 271.35 271.70 271.35 271.70 0.5K
14:52 271.75 271.75 271.35 271.35 0.8K
14:53 271.75 271.75 271.60 271.60 2.0K
14:54 271.40 271.40 271.40 271.40 0.2K
14:55 271.60 271.60 271.40 271.50 0.6K
14:56 271.70 271.70 271.30 271.30 0.8K
14:57 271.60 271.60 271.35 271.60 1.5K
14:58 271.75 271.75 271.20 271.20 1.1K
14:59 271.10 271.20 271.00 271.15 0.7K
15:00 271.30 271.75 271.20 271.35 2.9K
15:01 271.40 271.60 271.15 271.60 1.0K
15:02 271.50 272.10 271.50 271.65 15.3K
15:03 271.60 271.80 271.60 271.60 0.6K
15:04 271.70 271.80 271.65 271.65 1.2K
15:05 271.65 271.65 271.60 271.60 0.5K
15:06 271.85 271.90 271.80 271.80 0.8K
15:07 271.65 271.65 271.60 271.60 1.5K
15:08 271.55 271.75 271.55 271.75 0.1K
15:09 271.95 271.95 271.55 271.95 0.9K
15:10 272.10 272.10 271.65 272.00 2.8K
15:11 272.00 272.15 272.00 272.15 1.6K
15:12 272.20 272.30 272.15 272.30 0.5K
15:13 272.30 272.70 272.15 272.30 3.6K
15:14 272.10 272.10 271.65 271.90 5.7K
15:15 272.00 272.05 271.65 272.00 6.6K
15:16 272.00 272.10 271.65 271.65 1.2K
15:17 271.60 272.00 271.60 272.00 7.3K
15:18 272.00 272.25 271.90 271.90 1.2K
15:19 271.70 272.55 271.60 272.55 6.1K
15:20 272.60 272.75 272.45 272.75 7.5K
15:21 272.75 272.75 272.70 272.70 3.1K
15:22 272.70 272.70 272.30 272.30 1.4K
15:23 272.00 272.60 270.80 272.60 30.0K
15:24 272.55 272.60 272.00 272.00 16.3K
15:25 272.00 272.35 272.00 272.05 1.4K
15:26 271.70 271.90 271.50 271.70 1.8K
15:27 271.75 271.75 271.65 271.75 1.6K
15:28 271.65 272.00 271.65 272.00 3.2K
15:29 271.80 272.90 271.80 271.85 7.2K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible