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
09:07 267.00 267.00 267.00 267.00 13.9K
09:15 267.49 268.55 267.06 268.55 49.9K
09:16 268.84 270.95 268.23 270.06 79.0K
09:17 270.57 271.92 270.57 271.00 47.3K
09:18 270.96 271.90 270.79 271.23 30.2K
09:19 271.25 272.00 271.20 272.00 21.5K
09:20 271.72 271.86 270.90 270.90 19.3K
09:21 271.59 271.59 271.25 271.35 14.5K
09:22 271.49 271.49 270.49 270.49 13.1K
09:23 270.44 270.44 269.62 269.81 24.9K
09:24 269.77 271.05 269.77 271.05 12.8K
09:25 271.47 271.53 270.06 270.06 12.8K
09:26 270.20 270.75 270.10 270.10 9.2K
09:27 270.12 270.22 269.70 269.93 8.0K
09:28 269.69 270.00 269.64 269.64 7.5K
09:29 269.60 269.73 269.60 269.73 4.5K
09:30 269.63 269.64 269.19 269.64 9.2K
09:31 269.64 269.72 269.26 269.26 5.6K
09:32 269.13 269.52 269.13 269.46 11.4K
09:33 269.46 269.73 269.10 269.10 7.8K
09:34 269.25 269.25 268.70 268.70 10.8K
09:35 268.70 269.30 268.70 269.30 10.4K
09:36 269.38 269.98 269.10 269.80 6.1K
09:37 270.00 270.65 270.00 270.46 4.8K
09:38 270.53 270.53 270.10 270.10 5.6K
09:39 270.10 270.10 269.62 269.65 7.0K
09:40 269.67 269.67 269.10 269.10 4.3K
09:41 269.04 269.22 269.04 269.22 11.6K
09:42 269.19 269.19 268.97 268.97 6.0K
09:43 269.11 269.15 268.80 269.15 5.7K
09:44 268.97 268.97 268.34 268.34 6.5K
09:45 268.51 268.51 267.91 268.00 16.4K
09:46 268.02 268.39 268.00 268.20 10.9K
09:47 268.06 268.57 268.06 268.46 5.1K
09:48 268.67 268.89 268.55 268.89 6.3K
09:49 268.90 268.90 268.48 268.48 1.9K
09:50 268.38 268.50 268.20 268.50 2.5K
09:51 268.50 269.12 268.50 269.12 10.3K
09:52 269.81 269.81 269.31 269.56 3.4K
09:53 269.53 269.53 269.31 269.38 2.4K
09:54 269.06 269.21 269.03 269.03 1.1K
09:55 268.81 269.00 268.81 269.00 0.8K
09:56 268.91 268.96 268.52 268.52 4.1K
09:57 268.91 268.99 268.77 268.99 5.8K
09:58 268.94 268.94 268.80 268.80 2.2K
09:59 268.78 268.89 268.60 268.78 2.7K
10:00 268.63 268.70 268.63 268.66 2.8K
10:01 268.88 268.88 268.55 268.81 2.8K
10:02 268.81 269.00 268.71 269.00 4.0K
10:03 269.04 269.21 268.70 269.21 3.8K
10:04 269.20 269.25 269.08 269.10 0.5K
10:05 269.11 269.25 269.08 269.10 0.7K
10:06 269.25 269.33 269.03 269.05 6.3K
10:07 269.05 269.30 269.05 269.05 1.6K
10:08 269.06 269.06 269.00 269.01 11.6K
10:09 269.01 269.01 268.80 268.80 15.2K
10:10 268.85 268.85 268.66 268.66 1.8K
10:11 268.55 268.66 268.50 268.58 1.7K
10:12 268.56 268.74 268.56 268.61 2.8K
10:13 268.56 268.65 268.56 268.61 0.4K
10:14 268.78 268.78 268.57 268.57 1.3K
10:15 268.69 268.70 268.62 268.62 0.9K
10:16 267.81 268.17 267.79 267.79 22.7K
10:17 267.88 267.88 267.18 267.18 11.8K
10:18 267.30 267.50 267.20 267.46 6.0K
10:19 267.54 267.54 267.24 267.46 2.8K
10:20 267.46 267.50 267.32 267.50 4.6K
10:21 267.50 267.50 267.35 267.50 1.9K
10:22 267.50 267.65 267.50 267.51 3.6K
10:23 267.51 267.70 267.51 267.55 9.7K
10:24 267.80 267.80 267.68 267.68 0.6K
10:25 267.76 268.09 267.76 267.82 5.1K
10:26 267.94 268.76 267.81 268.76 11.9K
10:27 268.88 268.88 268.62 268.62 0.5K
10:28 268.62 268.63 268.50 268.50 1.6K
10:29 268.52 268.58 268.52 268.58 1.2K
10:30 268.60 268.61 267.75 267.75 22.0K
10:31 267.71 267.81 267.71 267.79 3.3K
10:32 267.75 267.98 267.75 267.98 0.9K
10:33 267.83 267.83 267.60 267.60 1.1K
10:34 267.60 267.66 267.60 267.60 1.1K
10:35 267.62 267.74 267.60 267.60 2.0K
10:36 267.60 267.60 267.30 267.30 4.3K
10:37 267.32 267.32 267.30 267.30 4.3K
10:38 267.31 267.35 267.14 267.31 3.9K
10:39 267.40 267.50 267.40 267.50 2.7K
10:40 267.41 267.48 267.30 267.48 0.5K
10:41 267.30 267.48 267.30 267.30 0.8K
10:42 267.30 267.30 267.20 267.30 1.1K
10:43 267.30 267.33 267.20 267.24 1.6K
10:44 267.22 267.33 267.15 267.28 1.0K
10:45 267.28 267.29 267.28 267.29 0.9K
10:46 267.29 267.43 267.29 267.33 1.3K
10:47 267.33 267.44 267.30 267.43 1.0K
10:48 267.42 267.85 267.39 267.85 4.4K
10:49 267.77 268.85 267.77 268.56 18.1K
10:50 268.55 270.49 268.55 270.49 38.0K
10:51 270.35 270.49 270.07 270.07 7.5K
10:52 270.30 270.30 269.93 269.93 16.0K
10:53 269.81 270.92 269.81 270.92 19.2K
10:54 270.63 271.07 270.45 270.87 13.7K
10:55 271.03 271.27 270.69 270.90 10.4K
10:56 270.88 270.88 270.29 270.38 4.4K
10:57 270.48 270.50 270.25 270.25 4.4K
10:58 270.34 270.51 270.25 270.25 5.8K
10:59 270.25 270.25 270.11 270.11 1.6K
11:00 270.25 270.25 270.11 270.11 0.9K
11:01 270.20 270.61 270.20 270.37 6.4K
11:02 270.33 270.36 270.11 270.27 2.4K
11:03 270.50 272.80 270.50 272.76 85.4K
11:04 272.55 273.29 272.50 272.75 46.9K
11:05 272.91 272.98 272.31 272.69 15.6K
11:06 272.69 273.20 272.69 272.69 34.4K
11:07 272.51 274.12 272.51 273.84 72.3K
11:08 274.13 274.28 272.90 272.90 31.0K
11:09 272.88 272.89 272.23 272.75 24.9K
11:10 272.70 272.70 272.12 272.12 15.3K
11:11 272.03 272.19 271.80 271.90 9.7K
11:12 272.00 272.09 271.74 272.00 10.6K
11:13 271.97 272.10 271.68 271.77 4.7K
11:14 271.70 271.98 271.40 271.59 7.8K
11:15 271.50 271.50 271.02 271.26 22.3K
11:16 271.25 271.49 271.23 271.24 8.5K
11:17 271.24 271.44 271.24 271.26 2.5K
11:18 271.45 271.45 271.00 271.28 10.0K
11:19 271.21 271.21 270.91 270.91 2.1K
11:20 270.70 270.90 270.62 270.67 4.6K
11:21 270.71 270.71 270.53 270.67 2.3K
11:22 270.67 270.70 270.50 270.51 5.5K
11:23 270.50 270.60 270.50 270.60 2.9K
11:24 270.62 270.65 270.60 270.60 1.2K
11:25 270.50 270.90 270.50 270.66 3.1K
11:26 270.66 270.86 270.56 270.77 1.2K
11:27 270.78 270.80 270.55 270.65 10.1K
11:28 270.66 271.18 270.65 270.79 2.4K
11:29 270.76 271.39 270.76 271.39 8.2K
11:30 271.40 271.57 271.28 271.43 3.9K
11:31 271.43 271.45 271.19 271.38 1.9K
11:32 271.32 271.32 270.83 270.83 2.9K
11:33 270.87 270.94 270.81 270.83 0.7K
11:34 270.94 271.04 270.92 271.00 0.4K
11:35 271.08 271.08 270.80 270.80 3.7K
11:36 270.75 271.13 270.55 271.13 7.8K
11:37 271.14 271.14 270.79 271.00 1.5K
11:38 271.05 271.18 271.00 271.00 0.6K
11:39 271.04 271.11 270.76 270.76 3.3K
11:40 270.69 271.31 270.69 270.98 3.2K
11:41 270.98 271.00 270.87 270.99 1.0K
11:42 270.98 271.13 270.80 270.80 3.0K
11:43 270.80 270.96 270.75 270.75 3.5K
11:44 270.86 270.86 270.55 270.56 8.1K
11:45 270.79 271.01 270.70 270.83 0.7K
11:46 270.75 270.81 270.63 270.63 1.3K
11:47 270.76 270.76 270.63 270.76 4.4K
11:48 270.76 270.76 270.56 270.76 1.9K
11:49 270.58 270.87 270.58 270.71 1.6K
11:50 270.71 270.71 270.65 270.68 3.5K
11:51 270.90 270.97 270.73 270.90 0.3K
11:52 270.79 270.90 270.75 270.82 0.3K
11:53 270.82 270.90 270.71 270.80 0.6K
11:54 271.01 271.10 270.99 270.99 1.1K
11:55 270.88 270.88 270.40 270.40 10.3K
11:56 270.25 270.25 270.13 270.13 1.8K
11:57 270.47 270.47 270.09 270.09 3.2K
11:58 270.51 270.64 270.51 270.58 1.5K
11:59 270.60 270.63 270.47 270.60 0.5K
12:00 270.84 270.84 270.65 270.65 0.7K
12:01 270.80 270.84 270.70 270.70 0.1K
12:02 270.70 270.95 270.70 270.74 0.6K
12:03 270.53 270.72 270.53 270.55 29.5K
12:04 270.57 270.66 270.42 270.42 0.3K
12:05 270.45 270.64 270.45 270.64 0.4K
12:06 270.59 270.79 270.45 270.45 2.5K
12:07 270.59 270.78 270.50 270.78 2.1K
12:08 270.59 270.61 270.46 270.61 2.5K
12:09 270.61 270.79 270.41 270.41 2.1K
12:10 270.39 270.60 270.38 270.55 0.5K
12:11 270.39 270.50 270.35 270.38 1.3K
12:12 270.35 270.70 270.35 270.56 4.4K
12:13 270.54 270.70 270.50 270.50 0.5K
12:14 270.51 270.83 270.51 270.83 3.9K
12:15 271.00 271.00 270.71 270.77 0.6K
12:16 270.88 271.00 270.74 270.90 4.8K
12:17 270.91 270.91 270.61 270.67 1.2K
12:18 270.90 270.96 270.75 270.76 1.7K
12:19 270.75 271.39 270.75 270.86 8.0K
12:20 270.92 271.05 270.92 271.05 1.1K
12:21 271.05 271.17 270.78 270.93 3.3K
12:22 270.93 271.10 270.78 270.78 1.1K
12:23 270.78 270.78 270.65 270.75 0.7K
12:24 270.65 270.65 270.25 270.50 6.9K
12:25 270.50 270.55 270.50 270.53 1.7K
12:26 270.68 270.99 270.68 270.69 4.9K
12:27 270.82 270.89 270.82 270.89 0.2K
12:28 270.82 270.89 270.75 270.75 0.3K
12:29 270.87 270.89 270.80 270.89 0.8K
12:30 270.87 270.87 270.71 270.84 0.6K
12:31 270.88 270.88 270.66 270.69 1.7K
12:32 270.75 270.75 270.64 270.70 1.3K
12:33 270.70 270.70 270.64 270.68 6.2K
12:34 270.68 270.68 270.57 270.67 0.4K
12:35 270.69 270.69 270.57 270.57 0.3K
12:36 270.67 270.89 270.52 270.86 4.6K
12:37 270.71 271.15 270.71 271.00 1.6K
12:38 271.00 271.19 271.00 271.19 3.0K
12:39 271.19 271.19 271.01 271.02 0.3K
12:40 271.03 271.18 271.01 271.04 1.3K
12:41 271.20 272.29 271.20 272.24 27.4K
12:42 271.95 272.09 271.78 271.79 2.9K
12:43 271.94 271.94 271.66 271.82 0.2K
12:44 271.82 271.90 271.52 271.52 2.6K
12:45 271.57 271.69 271.48 271.48 0.2K
12:46 271.50 271.78 271.50 271.62 0.7K
12:47 271.61 271.89 271.61 271.89 0.8K
12:48 271.71 271.71 271.48 271.48 1.3K
12:49 271.48 271.60 271.31 271.34 1.7K
12:50 271.48 271.90 271.39 271.58 8.3K
12:51 271.77 271.80 271.63 271.63 0.3K
12:52 271.60 271.63 271.51 271.60 2.5K
12:53 271.76 272.18 271.76 272.01 4.4K
12:54 272.00 272.00 271.80 271.80 0.9K
12:55 271.78 271.92 271.64 271.69 3.9K
12:56 271.70 271.75 271.50 271.50 1.0K
12:57 271.50 271.50 271.20 271.20 1.4K
12:58 271.20 271.59 271.20 271.36 2.9K
12:59 271.36 271.59 271.10 271.10 6.7K
13:00 271.54 271.61 271.14 271.14 2.2K
13:01 271.33 271.40 271.00 271.38 5.9K
13:02 271.38 271.38 271.22 271.22 0.1K
13:03 271.22 271.36 271.14 271.33 0.6K
13:04 271.31 271.37 271.15 271.37 0.1K
13:05 271.40 271.40 270.82 270.99 13.6K
13:06 271.00 271.03 271.00 271.03 0.6K
13:07 271.03 271.03 271.03 271.03 0.3K
13:08 271.03 271.03 270.88 270.88 1.0K
13:09 270.88 271.00 270.88 271.00 0.6K
13:10 271.00 271.13 270.85 271.13 0.7K
13:11 271.16 271.18 271.15 271.17 1.4K
13:12 271.17 271.17 270.84 270.84 0.5K
13:13 270.82 271.25 270.82 271.25 3.4K
13:14 271.20 271.20 271.00 271.08 6.4K
13:15 271.15 271.30 271.04 271.04 2.9K
13:16 271.20 271.20 270.90 270.99 1.4K
13:17 271.20 271.25 271.20 271.20 0.6K
13:18 271.25 271.40 271.25 271.40 1.7K
13:19 271.40 271.40 271.35 271.35 0.4K
13:20 271.35 271.50 271.32 271.50 1.4K
13:21 271.41 271.60 271.40 271.60 1.3K
13:22 271.50 271.50 271.41 271.42 1.6K
13:23 271.73 271.80 271.71 271.80 1.5K
13:24 271.77 271.80 271.75 271.80 1.1K
13:25 271.78 272.20 271.77 272.00 8.4K
13:26 271.85 271.85 271.41 271.60 7.9K
13:27 271.60 271.88 271.60 271.88 0.2K
13:28 271.72 271.84 271.37 271.58 6.4K
13:29 271.44 271.45 271.43 271.45 0.3K
13:30 271.47 271.58 271.21 271.44 5.0K
13:31 271.44 271.44 271.22 271.27 1.5K
13:32 271.30 271.49 271.30 271.38 1.1K
13:33 271.38 271.45 271.29 271.38 1.1K
13:34 271.38 271.44 271.34 271.34 0.2K
13:35 271.33 271.33 271.21 271.33 1.4K
13:36 271.34 271.34 271.22 271.25 0.9K
13:37 271.21 271.22 271.21 271.21 0.2K
13:38 271.21 273.71 271.06 273.71 77.8K
13:39 273.99 274.72 273.17 274.49 101.4K
13:40 274.79 275.00 274.50 274.77 52.6K
13:41 275.00 275.00 274.00 274.03 20.1K
13:42 274.03 274.90 274.03 274.30 14.5K
13:43 274.00 274.03 273.40 273.69 19.9K
13:44 273.77 275.14 273.47 275.10 55.0K
13:45 275.64 276.40 275.45 276.07 86.2K
13:46 276.01 276.28 275.28 275.28 28.0K
13:47 275.17 275.51 275.00 275.00 31.9K
13:48 275.00 275.00 274.09 274.09 18.0K
13:49 274.40 274.84 274.18 274.60 8.7K
13:50 274.52 274.60 274.01 274.37 12.3K
13:51 274.41 274.68 274.29 274.55 12.7K
13:52 274.54 274.54 274.27 274.27 3.6K
13:53 274.38 274.75 274.38 274.48 6.7K
13:54 274.53 275.12 274.52 275.00 16.8K
13:55 275.00 275.00 274.86 274.90 1.4K
13:56 274.86 274.92 274.57 274.64 4.9K
13:57 274.65 274.75 273.89 273.89 12.2K
13:58 273.70 274.37 273.70 274.19 15.1K
13:59 274.04 274.18 274.00 274.06 3.2K
14:00 274.03 274.50 274.03 274.19 10.1K
14:01 274.20 274.50 274.20 274.34 3.8K
14:02 274.33 274.38 274.19 274.38 1.7K
14:03 274.49 274.70 274.21 274.69 5.9K
14:04 275.24 275.24 274.67 274.78 16.6K
14:05 274.73 274.78 274.50 274.50 1.7K
14:06 274.51 274.64 274.34 274.34 4.1K
14:07 274.22 274.51 274.22 274.51 1.4K
14:08 274.44 274.48 274.19 274.37 1.9K
14:09 274.37 274.37 274.17 274.35 3.0K
14:10 274.01 274.34 274.00 274.24 3.7K
14:11 274.11 274.21 274.01 274.06 1.3K
14:12 274.05 274.52 274.05 274.27 2.2K
14:13 274.12 274.41 274.06 274.28 1.7K
14:14 274.41 274.41 274.25 274.25 2.6K
14:15 274.25 274.25 274.10 274.10 0.4K
14:16 274.20 274.20 273.92 273.92 2.7K
14:17 273.84 274.10 273.84 273.94 3.3K
14:18 273.87 274.49 273.87 274.40 12.4K
14:19 274.54 274.54 274.02 274.02 1.8K
14:20 274.05 274.05 273.84 273.84 1.4K
14:21 273.73 273.73 273.40 273.40 16.7K
14:22 273.41 273.55 273.40 273.55 3.0K
14:23 273.59 273.77 273.40 273.40 2.5K
14:24 273.51 273.52 273.33 273.36 0.8K
14:25 273.37 273.77 273.37 273.77 0.9K
14:26 273.77 273.77 273.63 273.66 2.0K
14:27 273.82 273.82 273.66 273.81 5.6K
14:28 273.93 273.93 271.64 271.64 74.9K
14:29 271.50 272.48 271.50 272.17 60.6K
14:30 272.35 272.74 272.35 272.74 2.1K
14:31 272.72 272.88 272.41 272.88 5.2K
14:32 272.88 273.79 272.86 273.79 20.6K
14:33 273.79 274.23 273.65 273.80 21.7K
14:34 274.00 274.71 274.00 274.42 23.2K
14:35 274.57 274.59 274.00 274.02 12.0K
14:36 273.99 274.48 273.99 274.20 6.8K
14:37 274.32 274.50 274.13 274.13 8.6K
14:38 274.36 274.40 274.10 274.40 4.3K
14:39 274.35 274.50 274.35 274.40 9.4K
14:40 274.25 274.25 274.07 274.22 5.7K
14:41 274.10 274.22 273.95 274.12 1.9K
14:42 274.00 274.10 273.85 274.02 1.4K
14:43 274.10 274.10 273.59 273.59 3.2K
14:44 273.98 274.00 273.75 273.75 3.9K
14:45 273.90 273.90 273.50 273.50 2.7K
14:46 273.55 273.80 273.55 273.79 1.3K
14:47 273.80 273.90 273.70 273.90 5.2K
14:48 273.89 273.89 273.65 273.65 1.0K
14:49 273.50 273.60 273.46 273.60 3.7K
14:50 273.60 273.60 273.50 273.50 3.3K
14:51 273.50 273.51 273.41 273.51 0.9K
14:52 273.59 273.59 273.49 273.49 1.3K
14:53 273.73 274.40 273.57 274.40 29.1K
14:54 274.35 274.35 273.91 273.92 41.8K
14:55 273.91 273.92 273.77 273.80 1.1K
14:56 273.77 273.90 273.77 273.90 1.1K
14:57 273.77 273.99 273.73 273.99 2.3K
14:58 273.75 273.92 273.73 273.74 2.4K
14:59 273.76 273.77 273.66 273.66 1.8K
15:00 273.92 273.92 273.58 273.58 1.3K
15:01 273.51 273.75 273.51 273.75 0.4K
15:02 273.68 273.75 273.68 273.69 0.7K
15:03 273.75 273.75 273.50 273.51 4.5K
15:04 273.51 273.60 273.45 273.50 3.4K
15:05 273.50 273.50 272.67 272.95 25.6K
15:06 272.99 273.19 272.90 273.10 5.4K
15:07 273.19 273.40 273.10 273.40 4.5K
15:08 273.50 273.63 273.50 273.55 4.6K
15:09 273.55 273.69 273.40 273.40 7.9K
15:10 273.31 273.31 272.95 272.95 16.6K
15:11 272.70 272.78 272.03 272.41 27.3K
15:12 272.47 272.77 272.47 272.51 6.4K
15:13 272.50 272.59 272.50 272.50 2.7K
15:14 272.50 272.75 272.50 272.75 6.7K
15:15 272.52 272.52 272.00 272.00 21.0K
15:16 272.00 272.25 272.00 272.25 6.0K
15:17 272.25 272.30 272.02 272.02 7.5K
15:18 272.13 272.13 271.92 272.12 7.5K
15:19 272.12 272.63 272.10 272.25 12.1K
15:20 272.23 272.23 271.90 272.00 16.9K
15:21 272.10 272.18 272.02 272.15 8.3K
15:22 272.09 272.50 272.09 272.50 6.3K
15:23 272.50 272.55 272.44 272.50 4.1K
15:24 272.54 273.00 272.54 272.60 28.3K
15:25 272.93 272.99 272.70 272.71 7.7K
15:26 272.70 272.71 272.36 272.39 6.3K
15:27 272.35 272.35 272.20 272.20 5.0K
15:28 272.10 272.55 272.10 272.55 14.1K
15:29 272.50 272.58 272.20 272.58 18.8K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible