One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ Inde →
254.61
Dernière Mise à Jour: 2025-09-26
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
09:07 300.98 300.98 300.98 300.98 16.8K
09:15 300.70 300.70 299.47 300.35 128.5K
09:16 299.94 299.94 297.84 298.00 150.5K
09:17 298.49 298.49 297.51 297.56 68.8K
09:18 297.58 298.00 297.21 297.62 43.8K
09:19 297.88 298.33 297.81 298.33 56.5K
09:20 298.32 298.48 297.55 297.55 27.5K
09:21 297.88 298.19 297.66 297.98 19.6K
09:22 298.00 298.17 297.82 297.83 12.4K
09:23 297.42 297.69 297.30 297.30 40.9K
09:24 297.11 297.61 297.11 297.61 18.1K
09:25 297.54 298.06 297.54 298.00 34.9K
09:26 298.06 298.27 296.87 296.87 90.0K
09:27 296.91 297.50 296.91 297.50 13.5K
09:28 297.23 297.54 297.01 297.03 7.3K
09:29 297.29 297.60 297.00 297.56 13.9K
09:30 297.49 297.97 297.34 297.54 14.0K
09:31 297.36 297.47 297.10 297.47 48.0K
09:32 297.49 298.25 297.49 298.05 12.4K
09:33 298.06 298.50 297.88 297.92 36.1K
09:34 297.80 297.90 297.51 297.84 9.7K
09:35 297.84 298.08 297.84 297.95 11.2K
09:36 297.82 298.45 297.82 298.24 19.5K
09:37 298.01 298.12 297.77 297.86 5.0K
09:38 297.87 297.88 297.42 297.42 12.2K
09:39 297.24 297.24 296.62 296.75 77.8K
09:40 296.91 297.11 296.81 296.95 18.4K
09:41 297.00 297.26 296.90 297.20 10.6K
09:42 297.05 297.06 296.91 296.91 9.0K
09:43 296.99 296.99 296.80 296.88 9.7K
09:44 296.84 297.22 296.51 296.54 11.4K
09:45 296.60 297.12 296.60 297.12 3.4K
09:46 297.00 297.00 296.71 296.93 6.6K
09:47 296.76 297.13 296.76 297.00 2.6K
09:48 297.15 297.77 297.15 297.75 7.7K
09:49 297.75 297.80 297.53 297.80 2.8K
09:50 297.80 297.80 297.40 297.53 10.6K
09:51 297.50 297.60 297.25 297.44 5.6K
09:52 297.29 297.29 297.01 297.01 9.0K
09:53 297.01 297.13 297.01 297.11 1.1K
09:54 297.11 297.48 297.11 297.29 7.7K
09:55 297.33 297.45 297.24 297.45 6.9K
09:56 297.41 297.71 297.41 297.65 9.4K
09:57 297.56 297.75 297.56 297.75 8.1K
09:58 297.75 298.24 297.65 297.90 25.0K
09:59 298.11 298.11 297.61 297.75 14.8K
10:00 297.60 297.73 297.51 297.70 4.8K
10:01 297.70 298.74 297.70 298.52 17.4K
10:02 298.89 298.90 298.42 298.90 17.0K
10:03 298.89 298.90 298.55 298.55 13.5K
10:04 298.55 298.68 298.15 298.35 8.2K
10:05 298.50 298.68 298.30 298.30 4.9K
10:06 298.37 298.65 298.30 298.40 1.7K
10:07 298.20 298.47 298.20 298.30 4.7K
10:08 298.25 298.36 298.20 298.20 2.1K
10:09 298.31 298.50 298.20 298.50 8.3K
10:10 298.39 298.49 298.20 298.49 4.5K
10:11 298.39 298.49 298.29 298.49 0.8K
10:12 298.45 298.47 298.33 298.33 2.0K
10:13 298.33 298.33 298.20 298.20 0.7K
10:14 298.14 298.31 298.14 298.17 3.0K
10:15 298.38 298.38 298.08 298.29 2.4K
10:16 298.07 298.19 298.01 298.19 4.5K
10:17 298.18 298.62 298.02 298.62 10.4K
10:18 298.59 298.59 298.20 298.30 6.5K
10:19 298.49 298.50 298.30 298.30 1.5K
10:20 298.07 298.28 298.07 298.08 37.3K
10:21 298.11 298.38 298.10 298.37 6.9K
10:22 298.36 298.47 298.30 298.40 1.4K
10:23 298.40 298.40 298.21 298.21 2.9K
10:24 298.32 298.37 298.21 298.37 1.2K
10:25 298.36 298.37 298.12 298.13 3.8K
10:26 298.13 298.13 297.70 297.70 14.8K
10:27 297.44 297.54 297.31 297.52 4.2K
10:28 297.56 297.56 297.25 297.33 4.3K
10:29 297.51 297.68 297.34 297.67 2.7K
10:30 297.68 297.70 297.68 297.70 1.1K
10:31 297.68 297.80 297.57 297.72 6.2K
10:32 297.57 297.67 297.50 297.64 2.2K
10:33 297.64 297.64 297.53 297.53 0.2K
10:34 297.52 297.70 297.52 297.53 1.1K
10:35 297.53 297.80 297.53 297.80 1.8K
10:36 297.90 298.00 297.90 298.00 2.6K
10:37 298.00 298.00 297.87 297.87 0.7K
10:38 298.00 298.00 297.87 297.99 1.5K
10:39 297.99 298.55 297.93 298.40 11.3K
10:40 298.35 298.40 298.00 298.20 6.4K
10:41 298.20 298.20 297.87 297.87 2.2K
10:42 297.88 298.04 297.88 298.00 0.8K
10:43 298.00 298.11 297.95 297.95 0.8K
10:44 298.11 298.20 297.95 298.07 1.3K
10:45 298.07 299.22 298.07 298.88 24.6K
10:46 299.07 299.07 298.72 298.75 6.1K
10:47 298.73 298.98 298.67 298.67 6.2K
10:48 298.80 298.94 298.70 298.80 4.5K
10:49 298.80 298.97 298.80 298.81 5.2K
10:50 298.81 298.90 298.80 298.90 3.7K
10:51 298.80 298.90 298.71 298.83 1.5K
10:52 298.82 298.85 298.66 298.66 3.8K
10:53 298.75 298.81 298.61 298.81 1.9K
10:54 298.60 299.48 298.60 299.28 18.3K
10:55 299.24 299.24 298.80 298.96 3.4K
10:56 298.96 299.16 298.81 299.10 3.2K
10:57 299.11 299.40 299.11 299.37 2.6K
10:58 299.37 299.70 299.13 299.24 13.7K
10:59 299.26 299.40 299.24 299.24 2.5K
11:00 299.35 299.41 299.35 299.35 1.1K
11:01 299.70 299.70 299.45 299.55 6.6K
11:02 299.41 299.59 299.01 299.29 9.5K
11:03 299.25 299.39 299.08 299.08 4.0K
11:04 299.00 299.07 298.89 299.00 6.3K
11:05 298.85 298.85 298.80 298.80 3.3K
11:06 298.80 298.80 298.37 298.50 9.3K
11:07 298.50 298.50 298.24 298.41 6.9K
11:08 298.30 298.30 298.01 298.02 5.0K
11:09 298.20 298.45 298.04 298.28 3.1K
11:10 298.30 298.65 298.30 298.65 2.7K
11:11 298.34 298.65 298.34 298.63 0.7K
11:12 298.64 298.64 298.59 298.59 0.4K
11:13 298.50 298.50 298.46 298.50 0.6K
11:14 298.46 298.50 298.40 298.50 0.2K
11:15 298.62 298.79 298.38 298.54 5.8K
11:16 298.35 298.58 298.35 298.56 2.9K
11:17 298.49 298.70 298.49 298.69 1.8K
11:18 298.64 298.97 298.53 298.90 9.2K
11:19 298.90 298.90 298.71 298.72 0.8K
11:20 299.10 299.10 298.93 298.93 1.5K
11:21 298.73 298.90 298.73 298.83 1.2K
11:22 298.75 298.75 298.48 298.56 3.5K
11:23 298.52 298.71 298.51 298.56 0.6K
11:24 298.57 298.77 298.57 298.71 0.2K
11:25 298.71 298.71 298.56 298.56 0.5K
11:26 298.56 298.77 298.56 298.58 0.8K
11:27 298.60 298.83 298.58 298.63 1.2K
11:28 298.38 298.73 298.38 298.73 3.7K
11:29 298.75 298.79 298.74 298.74 0.4K
11:30 298.63 298.63 298.20 298.20 1.3K
11:31 298.00 298.53 298.00 298.32 6.8K
11:32 298.33 298.33 298.30 298.30 0.6K
11:33 298.30 298.56 298.30 298.36 2.6K
11:34 298.42 298.42 298.06 298.40 3.2K
11:35 298.37 298.37 298.13 298.13 5.7K
11:36 298.30 298.30 298.01 298.06 1.1K
11:37 297.65 297.89 297.65 297.76 9.7K
11:38 297.90 298.02 297.69 298.02 1.8K
11:39 297.90 297.91 297.90 297.90 0.4K
11:40 297.95 298.05 297.90 298.00 0.7K
11:41 298.00 298.00 297.91 297.91 1.5K
11:42 298.00 298.00 297.91 298.00 0.4K
11:43 297.91 297.91 297.90 297.90 0.4K
11:44 297.90 298.00 297.90 298.00 0.1K
11:45 298.00 298.16 297.91 298.13 2.9K
11:46 298.20 298.40 298.19 298.40 2.0K
11:47 296.82 297.01 295.32 295.32 173.7K
11:48 295.06 295.35 294.00 294.75 64.7K
11:49 294.88 295.62 294.78 295.60 90.7K
11:50 295.55 295.93 295.55 295.91 15.5K
11:51 295.90 295.99 295.89 295.89 10.6K
11:52 295.89 295.92 295.76 295.80 26.8K
11:53 295.80 296.20 295.80 296.00 6.3K
11:54 296.10 296.10 295.70 295.77 6.5K
11:55 295.60 295.80 295.60 295.80 3.2K
11:56 295.80 295.90 295.57 295.57 6.2K
11:57 295.57 295.61 295.50 295.56 2.6K
11:58 295.61 295.70 295.61 295.70 0.9K
11:59 295.81 295.81 295.66 295.68 2.5K
12:00 295.78 295.78 295.50 295.76 7.3K
12:01 295.64 295.80 295.54 295.57 3.4K
12:02 295.75 295.75 295.50 295.65 1.9K
12:03 295.65 295.79 295.65 295.67 3.2K
12:04 295.69 295.79 295.65 295.79 1.0K
12:05 295.68 295.79 295.68 295.79 2.0K
12:06 295.79 295.89 295.78 295.89 1.5K
12:07 295.94 295.95 295.80 295.95 4.8K
12:08 295.98 296.00 295.60 295.60 1.7K
12:09 295.68 295.68 295.60 295.68 0.6K
12:10 295.68 295.75 295.68 295.73 1.1K
12:11 295.70 296.35 295.70 296.27 39.9K
12:12 296.33 296.48 296.05 296.05 7.1K
12:13 296.01 296.17 296.00 296.12 2.4K
12:14 296.11 296.16 295.90 296.00 1.8K
12:15 296.00 296.00 295.80 295.97 3.8K
12:16 295.99 295.99 295.77 295.78 2.5K
12:17 295.75 295.80 295.67 295.80 2.6K
12:18 296.00 296.17 295.81 295.90 5.8K
12:19 295.90 295.92 295.78 295.92 5.6K
12:20 295.70 295.95 295.65 295.93 4.4K
12:21 295.76 295.94 295.67 295.76 1.1K
12:22 295.76 295.92 295.63 295.67 3.8K
12:23 295.72 295.92 295.72 295.92 1.1K
12:24 295.86 295.90 295.86 295.89 0.4K
12:25 295.92 295.92 295.89 295.89 0.6K
12:26 295.90 295.90 295.86 295.86 2.7K
12:27 296.00 296.26 295.97 295.97 6.6K
12:28 295.97 296.00 295.86 295.93 0.5K
12:29 295.93 296.05 295.87 295.90 2.3K
12:30 295.97 295.98 295.87 295.87 1.7K
12:31 295.93 295.93 295.28 295.49 15.9K
12:32 295.50 295.68 295.50 295.61 4.0K
12:33 295.50 295.66 295.50 295.58 1.2K
12:34 295.62 295.95 295.50 295.95 3.0K
12:35 295.76 295.77 295.73 295.74 0.9K
12:36 295.62 295.80 295.62 295.65 5.7K
12:37 295.65 295.65 295.44 295.50 3.7K
12:38 295.63 295.79 295.63 295.64 0.5K
12:39 295.79 295.83 295.64 295.83 1.9K
12:40 295.75 295.75 295.65 295.65 2.3K
12:41 295.75 295.95 295.75 295.78 1.1K
12:42 295.75 295.84 295.73 295.77 1.1K
12:43 295.77 295.87 295.70 295.70 0.6K
12:44 295.70 295.91 295.69 295.70 1.9K
12:45 295.70 295.85 295.70 295.85 0.6K
12:46 295.71 295.77 295.42 295.45 14.8K
12:47 295.32 295.51 295.31 295.50 2.9K
12:48 295.51 295.51 295.25 295.29 5.2K
12:49 295.38 295.38 295.13 295.17 6.8K
12:50 295.15 295.24 295.10 295.12 1.1K
12:51 295.11 295.39 295.11 295.36 3.1K
12:52 295.45 295.70 295.30 295.43 4.1K
12:53 295.56 295.56 295.20 295.35 4.9K
12:54 295.49 295.50 295.21 295.48 2.2K
12:55 295.48 295.48 295.30 295.45 1.3K
12:56 295.45 295.61 295.45 295.52 5.6K
12:57 295.60 295.77 295.26 295.26 2.5K
12:58 295.46 295.56 295.22 295.48 1.5K
12:59 295.48 295.61 295.48 295.61 0.4K
13:00 295.61 295.72 295.55 295.72 1.3K
13:01 295.73 295.73 295.58 295.59 1.1K
13:02 295.72 295.72 295.59 295.71 1.9K
13:03 295.72 295.82 295.71 295.75 3.3K
13:04 295.77 295.77 295.49 295.68 1.4K
13:05 295.68 295.68 295.50 295.50 1.3K
13:06 295.89 296.00 295.89 295.99 3.5K
13:07 295.99 296.40 295.95 296.20 7.9K
13:08 296.18 296.30 296.10 296.11 1.9K
13:09 296.27 296.30 296.11 296.20 2.7K
13:10 296.20 296.37 296.14 296.36 1.4K
13:11 296.37 296.38 296.14 296.35 5.0K
13:12 296.15 296.85 296.14 296.47 8.1K
13:13 296.46 296.47 296.42 296.46 1.2K
13:14 296.40 296.44 296.21 296.41 0.7K
13:15 296.30 296.30 296.20 296.20 1.5K
13:16 296.44 296.44 296.22 296.38 1.2K
13:17 296.22 296.38 296.11 296.25 4.3K
13:18 296.18 296.51 296.18 296.51 11.8K
13:19 296.51 296.59 296.51 296.52 1.0K
13:20 296.55 296.55 296.33 296.33 2.9K
13:21 296.54 296.55 296.25 296.25 2.5K
13:22 296.39 296.39 296.19 296.39 0.5K
13:23 296.21 296.39 296.19 296.19 4.7K
13:24 296.90 296.90 296.54 296.72 134.7K
13:25 296.75 296.91 296.56 296.90 3.0K
13:26 296.80 297.15 296.70 296.70 5.0K
13:27 296.92 296.92 296.65 296.88 2.1K
13:28 296.90 296.95 296.90 296.90 0.4K
13:29 296.90 296.95 296.85 296.94 1.6K
13:30 296.94 296.94 296.75 296.77 4.8K
13:31 296.95 296.95 296.50 296.56 2.8K
13:32 296.55 296.70 296.50 296.66 0.6K
13:33 296.66 296.70 296.66 296.68 0.3K
13:34 296.60 296.65 296.50 296.65 1.4K
13:35 296.65 296.80 296.60 296.80 2.4K
13:36 296.94 297.00 296.65 296.70 3.2K
13:37 296.84 296.88 296.48 296.64 3.1K
13:38 296.60 296.60 296.42 296.50 0.9K
13:39 296.56 296.77 296.56 296.57 0.7K
13:40 296.51 296.57 296.42 296.56 1.4K
13:41 296.60 296.78 296.51 296.75 2.2K
13:42 296.85 296.87 296.65 296.65 0.7K
13:43 296.77 296.88 296.74 296.76 3.4K
13:44 296.91 296.91 296.50 296.71 2.0K
13:45 296.59 296.84 296.59 296.84 2.5K
13:46 296.73 296.73 296.51 296.51 0.3K
13:47 296.51 296.52 296.40 296.52 1.0K
13:48 296.50 296.50 296.40 296.50 1.6K
13:49 296.40 296.64 296.40 296.42 0.8K
13:50 296.50 296.70 296.50 296.66 3.0K
13:51 296.70 296.79 296.65 296.75 0.8K
13:52 296.81 296.81 296.65 296.70 0.7K
13:53 296.70 296.81 296.70 296.81 2.4K
13:54 296.65 296.80 296.65 296.65 1.8K
13:55 296.65 296.65 296.61 296.65 1.5K
13:56 296.51 296.80 296.51 296.80 3.5K
13:57 296.67 296.67 296.55 296.55 2.0K
13:58 296.74 296.78 296.67 296.67 2.6K
13:59 296.79 296.79 296.68 296.79 1.0K
14:00 296.74 296.79 296.63 296.66 2.4K
14:01 296.66 296.66 296.65 296.65 0.3K
14:02 296.62 296.78 296.62 296.78 0.9K
14:03 297.12 297.44 297.10 297.18 10.6K
14:04 297.15 297.15 297.10 297.10 0.6K
14:05 297.10 297.10 296.62 296.68 3.9K
14:06 296.66 296.76 296.54 296.75 1.1K
14:07 296.74 296.76 296.57 296.57 0.5K
14:08 296.58 296.74 296.54 296.74 1.9K
14:09 296.70 296.81 296.50 296.81 1.8K
14:10 296.77 297.04 296.58 297.04 2.2K
14:11 297.04 297.48 297.04 297.28 2.2K
14:12 297.20 297.29 296.79 297.14 6.4K
14:13 296.99 296.99 296.89 296.98 0.1K
14:14 296.80 296.95 296.74 296.94 1.6K
14:15 296.90 296.90 296.73 296.73 0.7K
14:16 296.71 297.13 296.71 297.04 6.2K
14:17 296.77 297.20 296.77 297.11 1.8K
14:18 297.11 297.11 296.86 296.86 2.8K
14:19 296.86 296.86 296.64 296.66 2.2K
14:20 296.50 296.50 296.09 296.09 4.5K
14:21 296.29 296.54 296.29 296.38 4.0K
14:22 296.35 296.38 296.23 296.38 0.8K
14:23 296.37 296.38 296.20 296.20 1.0K
14:24 296.30 296.79 296.20 296.79 7.0K
14:25 296.79 296.79 296.56 296.59 0.6K
14:26 296.60 296.75 296.52 296.55 2.2K
14:27 296.55 296.55 296.29 296.29 1.6K
14:28 296.47 296.50 296.26 296.26 11.4K
14:29 296.32 296.32 296.09 296.32 5.7K
14:30 296.10 296.10 295.51 295.67 16.1K
14:31 295.70 295.86 295.70 295.85 3.0K
14:32 295.72 296.00 295.72 296.00 1.5K
14:33 295.85 295.96 295.72 295.74 0.4K
14:34 295.72 295.73 295.51 295.66 2.6K
14:35 295.71 295.73 295.50 295.73 9.3K
14:36 295.52 295.67 295.52 295.67 6.0K
14:37 295.73 295.73 295.55 295.72 0.7K
14:38 295.72 295.73 295.65 295.73 1.8K
14:39 295.73 296.24 295.65 296.24 4.8K
14:40 296.13 296.42 296.13 296.32 1.9K
14:41 296.33 296.33 295.78 295.98 4.8K
14:42 295.97 295.97 295.14 295.14 66.6K
14:43 295.24 295.40 295.18 295.36 9.4K
14:44 295.36 295.45 294.01 294.85 52.3K
14:45 294.92 294.93 294.69 294.69 11.7K
14:46 294.73 294.94 294.70 294.79 4.3K
14:47 294.73 295.00 294.70 294.96 2.8K
14:48 294.80 295.29 294.80 294.94 4.9K
14:49 294.94 294.99 294.94 294.99 1.2K
14:50 294.94 294.99 294.90 294.90 5.0K
14:51 294.80 294.94 294.80 294.80 4.2K
14:52 294.81 295.00 294.81 294.95 9.9K
14:53 294.95 295.00 294.82 294.96 6.1K
14:54 294.89 295.00 294.89 295.00 2.6K
14:55 294.96 294.97 294.89 294.90 2.4K
14:56 294.89 295.00 294.89 294.89 7.8K
14:57 294.82 294.90 294.82 294.84 13.1K
14:58 294.84 294.90 294.74 294.87 2.3K
14:59 294.74 294.90 294.70 294.70 4.4K
15:00 294.85 294.90 294.40 294.57 14.3K
15:01 294.58 294.74 294.31 294.35 8.5K
15:02 294.66 294.89 294.39 294.58 15.9K
15:03 294.67 294.79 294.67 294.77 1.6K
15:04 294.77 294.95 294.63 294.63 8.2K
15:05 294.89 294.89 294.68 294.68 7.2K
15:06 294.82 294.85 294.60 294.60 22.2K
15:07 294.65 295.54 294.60 295.47 77.8K
15:08 295.23 295.79 295.23 295.24 11.0K
15:09 295.26 295.31 294.77 295.31 19.1K
15:10 295.23 295.38 295.10 295.24 9.6K
15:11 295.23 295.49 295.23 295.40 5.5K
15:12 295.40 295.50 295.06 295.06 13.9K
15:13 295.07 295.20 294.81 294.81 11.5K
15:14 294.95 294.96 294.55 294.62 13.1K
15:15 294.62 295.14 294.43 294.62 51.4K
15:16 294.52 294.72 294.47 294.47 17.6K
15:17 294.47 294.55 294.30 294.55 10.7K
15:18 294.50 294.50 294.06 294.06 82.0K
15:19 293.81 293.89 293.42 293.42 37.8K
15:20 293.19 293.20 293.09 293.20 59.5K
15:21 293.69 293.69 293.20 293.30 10.5K
15:22 293.30 293.34 293.29 293.30 8.3K
15:23 293.46 293.46 293.15 293.26 13.3K
15:24 293.28 293.28 291.77 292.14 105.9K
15:25 292.21 292.54 292.14 292.39 20.9K
15:26 292.44 292.44 291.94 291.94 24.7K
15:27 291.98 292.93 291.97 292.51 27.2K
15:28 292.50 293.85 292.50 293.40 22.6K
15:29 294.00 294.30 293.37 293.80 23.3K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible