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
09:07 271.40 271.40 271.40 271.40 0.9K
09:15 271.05 271.70 269.85 271.70 31.6K
09:16 270.45 270.45 269.35 269.35 10.3K
09:17 268.85 269.45 268.60 269.00 6.8K
09:18 268.65 269.45 268.45 269.45 10.2K
09:19 269.40 270.35 269.40 270.35 5.0K
09:20 270.35 270.50 269.55 270.35 4.6K
09:21 270.60 271.30 270.60 271.00 5.5K
09:22 271.20 271.20 270.50 270.85 4.5K
09:23 270.75 270.75 270.45 270.75 1.9K
09:24 270.35 270.75 270.35 270.75 3.9K
09:25 271.00 271.05 271.00 271.00 1.5K
09:26 271.00 271.00 270.95 270.95 2.9K
09:27 271.15 271.15 270.60 270.60 1.2K
09:28 270.60 270.95 270.60 270.70 1.2K
09:29 270.70 271.00 270.70 270.90 7.6K
09:30 270.90 271.20 270.90 271.20 1.4K
09:31 271.45 272.05 271.35 272.05 4.4K
09:32 271.75 272.00 271.35 271.60 14.1K
09:33 271.60 271.95 271.50 271.75 3.0K
09:34 271.95 272.00 271.65 272.00 2.0K
09:35 271.70 272.45 271.70 272.45 6.6K
09:36 272.65 272.85 272.50 272.85 4.4K
09:37 272.95 273.40 272.95 273.00 6.6K
09:38 272.75 273.00 272.70 272.90 3.2K
09:39 272.85 273.00 272.75 272.75 4.0K
09:40 272.55 272.55 272.05 272.30 3.7K
09:41 271.65 272.35 271.65 272.20 3.6K
09:42 272.05 272.55 272.05 272.30 3.2K
09:43 272.05 272.25 272.00 272.05 0.7K
09:44 272.05 272.35 272.05 272.10 0.7K
09:45 272.35 272.35 271.70 271.70 1.2K
09:46 271.50 271.80 271.30 271.80 1.5K
09:47 271.80 272.15 271.80 272.15 1.3K
09:48 272.00 272.20 272.00 272.00 3.5K
09:49 272.00 272.45 271.95 272.35 7.3K
09:50 273.00 273.00 272.55 272.55 1.7K
09:51 272.40 272.40 271.80 272.20 1.2K
09:52 272.25 272.25 272.05 272.05 0.1K
09:53 272.25 272.25 271.85 272.10 0.7K
09:54 272.10 272.10 272.05 272.10 0.3K
09:55 271.90 271.90 271.30 271.30 0.7K
09:56 271.70 271.70 271.25 271.25 2.1K
09:57 271.05 271.25 271.05 271.25 0.9K
09:58 271.25 271.45 271.15 271.20 0.7K
09:59 271.20 271.20 271.05 271.05 0.9K
10:00 271.35 271.35 271.35 271.35 0.7K
10:01 271.15 271.15 270.75 270.85 2.2K
10:02 270.70 271.15 270.50 270.80 5.9K
10:03 270.50 271.05 270.50 270.85 0.8K
10:04 270.80 271.00 270.80 270.80 0.1K
10:05 270.80 271.10 270.80 271.10 0.5K
10:06 271.05 271.05 270.50 270.75 3.2K
10:07 270.75 270.75 270.10 270.50 3.6K
10:08 270.60 270.60 270.30 270.30 0.6K
10:09 270.25 270.25 270.05 270.25 1.6K
10:10 270.10 270.25 270.05 270.05 0.3K
10:11 270.25 270.25 270.05 270.05 0.4K
10:12 270.20 270.20 270.05 270.05 2.5K
10:13 270.05 270.05 269.50 269.50 2.6K
10:14 269.65 270.05 269.65 270.05 1.0K
10:15 270.05 270.05 269.70 269.95 0.8K
10:16 269.90 269.90 269.60 269.60 0.5K
10:17 269.90 270.00 269.90 269.95 1.0K
10:18 270.05 270.20 270.05 270.05 0.5K
10:19 270.20 270.20 270.05 270.05 0.2K
10:20 270.15 270.15 269.90 269.90 0.5K
10:21 270.00 270.00 269.95 269.95 0.4K
10:22 269.95 270.25 269.95 270.25 1.0K
10:23 270.25 270.65 270.25 270.40 1.2K
10:24 270.25 270.25 270.00 270.00 0.7K
10:25 270.30 270.35 270.05 270.35 0.4K
10:26 270.50 270.50 270.50 270.50 0.6K
10:27 270.25 270.25 270.25 270.25 0.1K
10:28 270.30 270.30 270.20 270.20 0.3K
10:29 270.20 270.35 270.15 270.20 1.1K
10:30 270.00 270.00 270.00 270.00 0.1K
10:31 270.00 270.20 270.00 270.00 0.3K
10:32 270.20 270.20 270.10 270.10 0.1K
10:33 270.10 270.10 270.05 270.05 0.6K
10:34 270.00 270.00 269.80 269.80 1.3K
10:35 269.75 269.80 269.15 269.80 3.6K
10:36 269.75 270.00 269.75 270.00 0.5K
10:37 269.85 270.65 269.85 270.50 2.5K
10:38 270.45 270.45 270.00 270.00 0.7K
10:39 270.00 270.00 269.75 269.75 0.2K
10:40 269.75 269.90 269.75 269.90 0.4K
10:41 269.90 270.20 269.85 270.20 1.0K
10:42 270.05 270.05 270.05 270.05 2.8K
10:43 270.05 270.20 269.85 269.85 1.6K
10:44 270.10 270.10 269.65 269.75 0.4K
10:45 269.80 269.85 269.80 269.85 0.0K
10:46 270.10 270.10 269.85 269.85 0.5K
10:47 270.00 270.00 269.85 269.85 0.1K
10:48 270.00 270.00 269.85 270.00 0.4K
10:49 270.00 270.00 269.85 270.00 0.2K
10:50 270.00 270.00 270.00 270.00 0.9K
10:51 270.00 270.35 270.00 270.15 0.3K
10:52 270.35 270.40 270.30 270.40 1.2K
10:53 270.40 270.40 270.40 270.40 0.5K
10:54 270.05 270.35 270.05 270.35 0.6K
10:55 270.05 270.05 270.05 270.05 0.2K
10:56 270.15 270.40 270.15 270.15 1.2K
10:57 270.60 270.60 270.15 270.40 2.1K
10:58 270.15 270.35 270.15 270.35 0.1K
10:59 270.25 270.25 270.25 270.25 0.6K
11:00 270.10 270.30 270.10 270.30 0.2K
11:01 270.10 270.45 270.10 270.15 1.1K
11:02 270.15 270.35 270.15 270.15 0.2K
11:03 270.45 270.50 270.45 270.50 0.6K
11:04 270.70 270.70 270.50 270.50 0.3K
11:05 270.50 270.50 270.35 270.35 3.3K
11:06 270.40 270.40 270.40 270.40 0.0K
11:07 270.35 270.40 270.35 270.35 0.1K
11:08 270.35 270.40 270.35 270.40 0.3K
11:09 270.40 270.40 270.40 270.40 0.3K
11:10 270.40 270.40 270.40 270.40 0.1K
11:11 270.40 270.40 270.40 270.40 0.3K
11:12 270.40 270.40 270.20 270.40 0.1K
11:13 270.20 270.35 270.20 270.20 0.0K
11:14 270.20 270.20 270.20 270.20 1.1K
11:15 270.20 270.40 270.10 270.15 0.4K
11:16 270.15 270.15 270.15 270.15 0.1K
11:17 270.15 270.15 270.10 270.10 1.2K
11:18 270.00 270.65 270.00 270.65 1.4K
11:19 270.65 270.70 270.50 270.70 0.1K
11:20 270.75 270.75 270.70 270.70 0.0K
11:21 270.40 270.75 270.40 270.70 0.4K
11:23 270.45 270.70 270.40 270.70 0.4K
11:24 270.75 270.75 270.75 270.75 0.8K
11:25 270.80 271.00 270.50 270.50 4.3K
11:26 270.50 270.65 270.50 270.65 0.3K
11:27 270.70 270.70 270.50 270.50 0.1K
11:28 270.50 270.70 270.50 270.70 0.1K
11:29 270.50 270.80 270.50 270.80 0.3K
11:30 270.80 270.80 270.55 270.55 0.2K
11:31 270.50 270.55 270.50 270.55 0.1K
11:32 270.70 270.75 270.55 270.75 0.1K
11:33 270.75 270.75 270.55 270.55 0.1K
11:34 270.55 270.75 270.55 270.75 0.3K
11:35 270.70 270.70 270.40 270.40 0.3K
11:37 270.95 270.95 270.60 270.65 1.8K
11:38 270.65 270.65 270.50 270.50 0.3K
11:39 270.50 270.50 270.50 270.50 0.7K
11:40 270.70 270.70 270.70 270.70 0.2K
11:41 270.35 270.60 270.35 270.40 0.8K
11:42 270.60 270.60 270.35 270.35 0.6K
11:43 270.35 270.35 270.35 270.35 0.2K
11:44 270.30 270.30 270.15 270.30 2.2K
11:45 270.65 270.65 270.30 270.35 2.1K
11:46 270.55 270.60 270.35 270.35 1.2K
11:47 270.35 270.50 270.35 270.50 0.0K
11:48 270.35 270.35 270.35 270.35 0.0K
11:49 270.35 270.35 270.35 270.35 0.0K
11:50 270.35 270.55 270.30 270.30 1.4K
11:51 270.30 270.35 270.30 270.35 0.4K
11:52 270.40 270.40 270.40 270.40 0.1K
11:53 270.55 270.55 270.55 270.55 0.0K
11:54 270.50 270.50 270.50 270.50 0.0K
11:55 270.45 270.60 270.40 270.60 0.6K
11:56 270.40 270.60 270.40 270.60 0.4K
11:57 270.30 270.55 270.30 270.55 0.1K
11:58 270.55 270.55 270.30 270.30 0.0K
11:59 270.55 270.55 270.40 270.40 0.1K
12:00 270.40 270.55 270.40 270.55 0.0K
12:01 270.55 270.55 270.55 270.55 0.3K
12:02 270.55 270.55 270.55 270.55 0.3K
12:03 269.60 270.15 269.60 270.15 9.7K
12:04 269.85 270.25 269.80 269.80 2.2K
12:05 270.00 270.40 270.00 270.40 0.4K
12:06 270.15 270.15 270.15 270.15 0.8K
12:08 270.15 270.30 270.15 270.30 0.1K
12:09 270.15 270.15 270.15 270.15 0.2K
12:10 270.45 270.45 270.30 270.30 0.1K
12:11 270.05 270.10 270.05 270.10 0.2K
12:12 270.05 270.25 269.90 269.90 0.8K
12:13 270.15 270.15 270.15 270.15 0.1K
12:14 270.35 270.35 269.95 269.95 1.3K
12:15 270.25 270.25 270.20 270.20 3.7K
12:16 270.35 270.35 269.85 269.85 0.6K
12:17 269.90 270.15 269.90 270.15 0.1K
12:18 269.90 269.90 269.90 269.90 0.2K
12:19 270.00 270.00 270.00 270.00 0.2K
12:21 269.90 270.20 269.90 270.20 0.3K
12:22 270.00 270.15 270.00 270.00 1.0K
12:23 270.00 270.45 270.00 270.15 0.9K
12:24 270.15 270.45 270.15 270.45 0.1K
12:25 270.50 270.60 270.50 270.60 0.3K
12:26 270.50 270.50 270.50 270.50 0.1K
12:27 270.60 270.60 270.60 270.60 0.1K
12:29 270.50 270.60 270.50 270.60 0.4K
12:30 270.30 270.30 270.30 270.30 0.5K
12:31 270.30 270.45 270.25 270.45 0.2K
12:32 270.45 270.60 270.45 270.60 1.1K
12:33 270.40 270.55 270.25 270.30 1.7K
12:34 270.50 270.50 270.20 270.20 0.3K
12:35 270.20 270.45 270.20 270.45 0.6K
12:36 270.45 270.45 270.45 270.45 0.1K
12:37 270.45 270.45 270.45 270.45 0.1K
12:38 270.20 270.40 270.20 270.25 0.1K
12:39 270.15 270.20 270.15 270.20 0.4K
12:40 270.15 270.35 270.05 270.35 1.0K
12:41 270.35 270.35 270.35 270.35 0.1K
12:42 270.35 270.35 270.30 270.30 0.0K
12:43 270.15 270.15 270.15 270.15 0.0K
12:44 270.10 270.25 270.10 270.25 0.2K
12:45 270.00 270.10 269.90 270.10 2.0K
12:46 270.20 270.20 270.20 270.20 0.1K
12:47 270.20 270.20 270.20 270.20 0.0K
12:48 270.20 270.40 270.20 270.40 0.4K
12:49 270.40 270.40 270.20 270.20 0.4K
12:50 270.20 270.40 270.20 270.40 0.3K
12:51 270.45 270.45 270.45 270.45 0.3K
12:52 270.50 270.50 270.35 270.45 0.1K
12:53 270.25 270.60 270.20 270.60 1.5K
12:54 270.50 270.55 270.25 270.35 0.6K
12:56 270.60 270.75 270.60 270.75 1.4K
12:57 270.75 270.75 270.40 270.45 1.6K
12:58 270.30 270.30 270.30 270.30 0.1K
12:59 270.50 270.50 270.30 270.30 0.1K
13:01 270.35 270.35 270.15 270.15 5.2K
13:02 270.15 270.15 270.10 270.10 0.2K
13:03 270.35 270.50 270.25 270.25 0.2K
13:04 270.15 270.25 270.15 270.25 0.4K
13:05 270.20 270.25 270.20 270.20 0.3K
13:06 270.20 270.35 270.20 270.35 0.2K
13:07 270.40 270.40 270.40 270.40 0.0K
13:08 270.40 270.40 270.40 270.40 0.1K
13:09 270.40 270.40 270.40 270.40 0.1K
13:10 270.25 270.25 270.15 270.15 0.3K
13:11 270.15 270.30 270.15 270.30 0.4K
13:12 270.30 270.30 270.30 270.30 0.1K
13:13 270.15 270.15 270.15 270.15 0.0K
13:14 270.10 270.20 270.10 270.20 0.5K
13:15 270.15 270.15 270.00 270.00 1.1K
13:16 270.10 270.10 270.10 270.10 0.1K
13:17 270.10 270.10 270.10 270.10 0.0K
13:18 270.10 270.20 270.10 270.20 2.6K
13:19 270.45 270.45 270.25 270.25 0.1K
13:20 270.40 270.40 270.40 270.40 0.3K
13:21 270.55 270.55 270.20 270.40 0.7K
13:22 270.40 270.60 270.40 270.40 0.1K
13:24 270.55 270.55 270.40 270.55 0.1K
13:25 270.40 270.55 270.25 270.30 0.4K
13:26 270.50 270.55 270.50 270.55 0.1K
13:27 270.50 270.50 270.25 270.50 0.2K
13:28 270.25 270.50 270.25 270.25 0.5K
13:29 270.55 270.55 270.50 270.50 0.4K
13:30 270.30 270.30 270.30 270.30 0.0K
13:31 270.35 270.35 270.30 270.30 0.1K
13:32 270.45 270.45 269.80 269.80 6.1K
13:33 269.50 269.85 269.50 269.85 0.5K
13:34 270.25 270.25 270.25 270.25 0.2K
13:35 270.25 270.25 269.65 269.70 1.7K
13:36 269.85 270.05 269.85 270.05 0.4K
13:37 270.05 270.30 270.05 270.05 0.2K
13:38 270.05 270.05 270.05 270.05 0.4K
13:39 270.05 270.05 269.60 269.60 1.4K
13:40 269.75 269.85 269.75 269.85 0.4K
13:41 270.05 270.10 270.05 270.10 0.5K
13:42 270.10 270.10 270.10 270.10 0.2K
13:43 270.25 270.25 270.25 270.25 0.1K
13:44 269.90 270.30 269.80 269.85 4.5K
13:45 269.95 269.95 269.95 269.95 0.2K
13:46 269.85 270.35 269.85 270.35 1.0K
13:47 270.15 270.15 270.15 270.15 0.0K
13:48 270.35 270.35 269.70 269.70 3.3K
13:49 269.80 270.10 269.80 270.10 0.6K
13:50 269.85 270.00 269.85 270.00 0.5K
13:51 269.80 270.20 269.80 270.10 0.6K
13:52 270.10 270.10 270.10 270.10 0.1K
13:53 270.15 270.15 270.15 270.15 0.1K
13:54 270.15 270.35 270.15 270.30 0.1K
13:55 270.30 270.35 270.30 270.30 0.1K
13:56 270.30 270.35 270.15 270.15 0.1K
13:57 270.15 270.35 270.15 270.15 0.7K
13:58 270.15 270.15 270.15 270.15 0.8K
13:59 270.35 270.35 270.05 270.05 0.1K
14:00 270.05 270.30 270.05 270.05 0.1K
14:01 270.30 270.30 270.05 270.05 0.3K
14:02 270.05 270.15 270.05 270.15 0.0K
14:03 270.05 270.05 269.80 269.95 1.6K
14:04 269.85 269.90 269.85 269.90 0.1K
14:05 270.00 270.15 270.00 270.15 0.1K
14:06 270.15 270.15 269.90 270.15 0.2K
14:07 270.15 270.15 270.10 270.10 0.0K
14:08 270.10 270.10 269.90 270.10 0.0K
14:09 270.00 270.00 270.00 270.00 0.0K
14:10 269.85 269.90 269.80 269.90 0.3K
14:11 270.00 270.00 269.90 269.90 0.7K
14:12 270.00 270.10 269.85 270.10 1.5K
14:13 270.00 270.00 269.80 269.80 0.5K
14:14 269.80 269.80 269.45 269.55 6.4K
14:15 269.60 269.60 269.60 269.60 0.0K
14:16 269.60 269.85 269.60 269.85 0.5K
14:17 269.85 269.90 269.85 269.90 1.6K
14:18 269.85 269.85 269.85 269.85 0.1K
14:20 269.60 269.80 269.60 269.60 1.3K
14:21 269.80 269.80 269.25 269.65 3.2K
14:22 269.85 269.95 269.40 269.85 2.0K
14:23 269.85 270.50 269.85 270.35 16.8K
14:24 270.35 271.45 270.15 271.45 10.7K
14:25 271.10 271.70 270.90 271.70 13.3K
14:26 271.70 271.70 271.40 271.45 2.3K
14:27 271.65 271.65 271.30 271.35 1.7K
14:28 271.15 271.15 271.00 271.05 1.3K
14:29 271.00 271.00 270.85 271.00 1.0K
14:30 270.85 270.85 270.50 270.55 0.6K
14:31 270.55 270.75 270.55 270.55 0.2K
14:32 270.75 270.80 270.45 270.50 1.5K
14:33 270.80 270.80 270.55 270.55 0.2K
14:34 270.55 270.80 270.55 270.75 0.4K
14:35 270.80 270.80 270.55 270.55 0.3K
14:36 270.80 271.00 270.80 271.00 0.3K
14:37 271.15 271.15 270.85 270.85 0.2K
14:38 270.75 270.95 270.75 270.95 1.1K
14:39 270.55 270.55 270.45 270.55 0.4K
14:40 270.55 270.55 270.55 270.55 0.1K
14:41 270.55 270.75 270.55 270.70 0.1K
14:42 270.55 270.70 270.55 270.55 1.1K
14:43 270.70 270.70 270.30 270.50 0.5K
14:44 270.25 270.40 270.15 270.30 2.0K
14:45 270.25 270.45 270.25 270.45 0.1K
14:46 270.40 270.40 270.15 270.15 0.7K
14:47 270.40 270.40 270.25 270.25 0.7K
14:48 270.45 270.45 270.45 270.45 0.1K
14:49 270.20 270.45 270.20 270.25 0.1K
14:50 270.45 270.45 270.20 270.20 0.3K
14:51 270.75 270.75 270.50 270.50 3.0K
14:52 270.50 270.50 270.20 270.25 1.8K
14:53 270.65 270.65 270.30 270.45 1.9K
14:54 270.40 270.40 270.40 270.40 0.1K
14:55 270.10 270.10 270.00 270.05 1.8K
14:56 270.05 270.25 270.05 270.25 0.1K
14:57 269.85 269.90 269.75 269.80 3.7K
14:58 269.70 269.85 269.50 269.85 1.9K
14:59 269.75 269.85 269.75 269.85 0.6K
15:00 269.70 269.85 269.60 269.60 0.8K
15:01 269.60 269.60 269.30 269.40 1.5K
15:02 269.60 269.60 269.40 269.45 0.3K
15:03 269.40 269.65 269.05 269.05 1.6K
15:04 269.05 269.75 269.05 269.70 1.8K
15:05 269.50 269.85 269.30 269.30 2.5K
15:06 269.50 269.80 269.45 269.80 0.7K
15:07 269.80 269.80 269.70 269.70 0.5K
15:08 269.70 269.70 269.30 269.55 0.7K
15:09 269.60 269.60 269.40 269.50 8.5K
15:10 269.05 269.40 268.65 268.80 6.1K
15:11 268.80 269.00 268.70 268.70 1.4K
15:12 268.75 268.75 268.45 268.45 3.9K
15:13 268.50 268.65 268.45 268.45 0.8K
15:14 268.65 268.65 268.10 268.15 3.6K
15:15 268.15 268.15 267.50 267.85 8.5K
15:16 267.75 267.90 267.05 267.05 12.0K
15:17 267.05 267.70 267.05 267.70 6.6K
15:18 267.90 267.95 267.40 267.60 8.5K
15:19 267.80 267.90 267.55 267.60 6.9K
15:20 267.85 267.85 267.60 267.80 1.3K
15:21 267.80 267.85 267.60 267.85 0.5K
15:22 267.65 267.85 267.60 267.75 0.3K
15:23 267.75 267.75 267.60 267.60 2.1K
15:24 267.60 267.60 265.85 266.95 30.6K
15:25 267.40 267.40 266.90 267.00 5.1K
15:26 267.00 267.20 267.00 267.20 2.9K
15:27 267.20 267.20 267.05 267.05 2.8K
15:28 267.05 267.05 266.55 266.60 16.8K
15:29 266.60 267.75 266.60 267.55 6.6K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible