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
09:07 294.89 294.89 294.89 294.89 12.2K
09:15 294.00 294.00 292.66 293.02 79.0K
09:16 294.27 294.27 292.79 293.00 62.9K
09:17 292.90 293.01 292.33 292.63 32.8K
09:18 292.37 292.37 290.13 290.56 227.8K
09:19 291.05 292.50 290.90 292.39 32.4K
09:20 292.46 292.46 291.70 291.94 36.6K
09:21 292.32 293.87 292.32 293.87 35.3K
09:22 293.44 294.19 293.44 294.19 42.7K
09:23 293.99 294.00 292.81 293.03 36.5K
09:24 293.21 293.99 293.12 293.53 18.3K
09:25 293.54 293.78 293.21 293.50 16.7K
09:26 293.60 293.70 293.43 293.56 9.4K
09:27 293.70 293.70 293.18 293.24 23.9K
09:28 293.26 293.28 292.75 292.98 11.8K
09:29 292.90 292.90 292.39 292.58 10.9K
09:30 292.61 292.90 292.52 292.83 6.7K
09:31 292.71 292.89 292.59 292.59 3.6K
09:32 292.72 292.92 292.32 292.88 7.4K
09:33 293.15 293.70 293.15 293.70 11.4K
09:34 293.55 293.70 293.50 293.55 5.6K
09:35 293.59 293.67 293.30 293.67 9.4K
09:36 293.82 294.64 293.82 294.64 17.6K
09:37 295.36 296.51 295.36 296.51 79.9K
09:38 296.37 296.53 296.01 296.01 86.9K
09:39 296.00 296.92 296.00 296.62 48.8K
09:40 296.48 296.50 295.10 295.24 31.9K
09:41 295.20 295.20 294.50 294.88 18.2K
09:42 295.24 295.56 294.85 295.56 27.0K
09:43 295.76 296.65 295.54 296.49 22.7K
09:44 296.65 297.20 296.56 297.10 26.5K
09:45 297.48 297.50 296.57 296.66 29.2K
09:46 296.41 297.35 296.41 297.20 45.0K
09:47 297.00 297.00 295.92 295.92 13.7K
09:48 296.00 296.28 296.00 296.17 5.5K
09:49 296.17 296.17 295.78 295.78 6.4K
09:50 295.76 295.76 295.22 295.22 7.6K
09:51 295.22 295.82 295.22 295.82 12.6K
09:52 295.93 295.93 295.50 295.55 4.0K
09:53 295.30 295.50 294.75 294.87 11.8K
09:54 295.03 295.03 294.82 294.99 7.2K
09:55 294.78 294.98 294.78 294.78 7.7K
09:56 294.94 294.94 294.51 294.51 8.8K
09:57 294.33 294.51 294.05 294.50 9.2K
09:58 294.28 294.28 294.00 294.10 5.3K
09:59 294.00 294.00 293.73 293.73 20.2K
10:00 293.62 294.71 293.62 294.71 20.4K
10:01 294.70 294.70 294.25 294.38 7.9K
10:02 294.38 294.63 294.38 294.49 1.9K
10:03 294.41 294.56 294.30 294.56 2.7K
10:04 294.73 295.00 294.73 294.98 5.4K
10:05 295.00 295.00 294.44 294.44 7.8K
10:06 294.73 294.76 294.57 294.72 0.5K
10:07 294.69 294.70 294.59 294.60 4.4K
10:08 294.75 294.79 294.33 294.33 2.9K
10:09 294.34 294.54 294.34 294.36 0.2K
10:10 294.33 294.35 294.15 294.15 2.6K
10:11 294.10 294.36 294.10 294.23 2.4K
10:12 294.36 294.37 293.24 293.24 21.4K
10:13 293.66 293.66 293.00 293.26 33.0K
10:14 293.26 293.46 293.13 293.35 4.8K
10:15 293.34 293.35 293.13 293.18 3.7K
10:16 293.19 293.29 293.18 293.26 1.2K
10:17 293.10 293.20 293.10 293.10 5.6K
10:18 293.01 293.16 293.00 293.00 4.2K
10:19 293.11 293.11 292.74 293.09 9.9K
10:20 293.11 293.59 292.91 293.59 5.9K
10:21 293.83 293.83 293.32 293.37 4.8K
10:22 293.41 293.41 293.00 293.16 4.5K
10:23 293.19 293.19 292.81 293.00 7.4K
10:24 292.75 292.94 292.65 292.83 8.9K
10:25 292.84 292.87 292.50 292.74 9.9K
10:26 292.89 293.17 292.87 293.17 2.0K
10:27 293.26 293.50 293.26 293.48 1.6K
10:28 293.48 293.50 293.31 293.50 1.7K
10:29 293.49 293.50 293.40 293.44 3.4K
10:30 293.31 293.50 293.20 293.29 6.7K
10:31 293.29 294.43 293.29 294.43 12.3K
10:32 294.27 294.40 294.12 294.12 4.4K
10:33 294.40 294.40 294.00 294.00 4.5K
10:34 293.99 294.10 293.90 293.90 1.3K
10:35 293.93 293.94 293.68 293.81 5.3K
10:36 293.81 293.95 293.80 293.82 2.2K
10:37 293.82 293.84 293.71 293.79 2.8K
10:38 293.60 293.70 293.47 293.60 1.3K
10:39 293.45 293.52 293.44 293.44 2.3K
10:40 293.44 293.53 293.39 293.43 2.5K
10:41 293.30 293.44 293.30 293.33 3.0K
10:42 293.30 293.43 293.30 293.43 0.2K
10:43 293.31 293.65 293.31 293.60 2.7K
10:44 293.52 293.64 293.50 293.50 1.5K
10:45 293.45 293.45 293.14 293.14 4.5K
10:46 293.14 293.38 293.00 293.38 1.7K
10:47 293.43 293.43 293.21 293.38 1.1K
10:48 293.57 293.58 293.43 293.58 1.2K
10:49 293.56 293.63 293.38 293.59 0.7K
10:50 293.58 293.58 293.42 293.58 0.8K
10:51 293.58 293.58 293.38 293.38 0.5K
10:52 293.38 293.47 293.25 293.25 5.7K
10:53 293.25 293.38 293.00 293.16 4.7K
10:54 293.16 293.41 293.02 293.41 1.2K
10:55 293.23 293.30 293.07 293.23 0.6K
10:56 293.44 293.44 293.23 293.39 1.2K
10:57 293.30 293.57 293.30 293.30 2.2K
10:58 293.37 293.57 293.18 293.33 4.4K
10:59 293.30 293.30 293.18 293.28 1.2K
11:00 292.87 292.91 292.75 292.80 7.4K
11:01 292.84 292.97 292.72 292.79 4.3K
11:02 292.92 293.00 292.67 292.76 2.3K
11:03 292.92 292.92 292.50 292.65 4.3K
11:04 292.51 292.51 292.50 292.50 1.5K
11:05 292.50 292.69 292.50 292.50 4.3K
11:06 292.57 292.69 292.01 292.21 5.6K
11:07 292.21 292.24 292.01 292.19 2.1K
11:08 292.25 292.46 292.19 292.46 2.2K
11:09 292.27 292.39 292.04 292.05 3.0K
11:10 292.25 292.25 292.00 292.01 8.3K
11:11 292.01 292.03 291.99 292.00 6.2K
11:12 292.03 292.03 292.00 292.00 1.1K
11:13 292.02 292.03 292.00 292.03 1.3K
11:14 292.03 292.03 292.00 292.02 0.7K
11:15 292.01 292.03 292.00 292.03 2.0K
11:16 292.03 292.15 292.02 292.15 1.1K
11:17 292.02 292.23 292.02 292.18 2.8K
11:18 292.20 292.20 292.01 292.03 1.1K
11:19 292.18 292.18 292.13 292.16 2.0K
11:20 292.24 292.24 291.60 291.79 18.0K
11:21 291.68 291.89 291.65 291.89 1.3K
11:22 291.89 291.90 291.77 291.90 3.3K
11:23 291.94 292.00 291.85 292.00 0.7K
11:24 292.02 292.02 291.90 292.00 1.8K
11:25 292.00 292.18 292.00 292.07 1.7K
11:26 292.10 292.25 292.10 292.25 2.6K
11:27 292.10 292.32 292.10 292.10 2.4K
11:28 292.10 292.11 291.85 291.94 4.2K
11:29 291.81 291.98 291.63 291.77 1.9K
11:30 291.94 292.00 291.94 291.97 0.9K
11:31 291.86 291.96 291.70 291.70 2.5K
11:32 291.60 291.93 291.60 291.85 2.2K
11:33 291.85 291.88 291.73 291.84 3.2K
11:34 291.63 291.63 291.32 291.50 3.7K
11:35 291.30 291.45 291.30 291.40 1.9K
11:36 291.40 291.57 291.22 291.57 2.1K
11:37 291.49 291.60 291.49 291.50 1.0K
11:38 291.52 291.90 291.52 291.90 2.5K
11:39 291.90 291.90 291.76 291.89 4.5K
11:40 292.17 292.37 292.12 292.25 5.0K
11:41 292.40 292.40 292.25 292.40 1.0K
11:42 292.70 292.70 292.46 292.54 4.1K
11:43 292.55 292.71 292.55 292.71 1.2K
11:44 292.71 292.71 292.54 292.54 2.9K
11:45 292.60 292.71 292.55 292.71 0.6K
11:46 292.56 292.80 292.56 292.80 1.1K
11:47 292.65 292.92 292.65 292.92 3.3K
11:48 292.97 293.44 292.80 292.93 4.7K
11:49 292.93 292.93 292.66 292.87 2.8K
11:50 292.92 292.93 292.73 292.88 0.3K
11:51 292.90 292.90 292.73 292.86 1.3K
11:52 292.73 292.87 292.64 292.64 0.9K
11:53 292.60 292.83 292.60 292.68 0.5K
11:54 292.76 292.88 292.70 292.70 0.9K
11:55 292.65 292.70 292.65 292.70 0.4K
11:56 292.65 292.65 292.55 292.55 1.6K
11:57 292.46 292.46 292.25 292.40 2.2K
11:58 292.45 292.45 292.28 292.29 0.3K
11:59 292.32 292.40 292.32 292.32 0.4K
12:00 292.42 292.42 292.05 292.05 1.6K
12:01 292.10 292.17 292.00 292.09 0.3K
12:02 292.08 292.20 292.05 292.20 2.0K
12:03 292.20 292.29 292.05 292.14 2.0K
12:04 292.12 292.25 292.10 292.12 0.4K
12:05 292.05 292.09 292.05 292.05 0.4K
12:06 292.09 292.09 292.04 292.04 2.9K
12:07 292.04 292.05 291.64 291.64 3.2K
12:08 291.65 291.96 291.59 291.74 2.0K
12:09 291.90 292.05 291.90 292.05 1.5K
12:10 292.04 292.04 291.78 291.83 1.1K
12:11 291.81 292.17 291.81 292.07 1.3K
12:12 291.95 292.02 291.83 292.02 0.5K
12:13 291.85 291.86 291.85 291.85 0.4K
12:14 291.81 292.00 291.81 291.85 0.8K
12:15 291.86 292.01 291.86 292.01 0.4K
12:16 291.85 292.05 291.85 292.00 0.8K
12:17 292.00 292.00 291.86 291.90 1.0K
12:18 292.00 292.00 291.85 291.90 1.4K
12:19 291.95 291.97 291.85 291.85 1.5K
12:20 291.99 292.00 291.85 291.99 1.6K
12:21 291.99 292.50 291.99 292.49 4.6K
12:22 292.45 292.45 292.33 292.33 0.1K
12:23 292.35 292.49 292.35 292.49 0.5K
12:24 292.32 292.32 292.26 292.26 1.2K
12:25 292.32 292.41 292.26 292.39 0.2K
12:26 292.37 292.37 292.26 292.26 0.5K
12:27 292.12 292.12 291.69 291.70 5.0K
12:28 291.70 291.90 291.70 291.90 6.7K
12:29 292.05 292.28 291.93 291.93 1.1K
12:30 292.17 292.17 291.90 291.90 1.3K
12:31 291.90 292.07 291.86 291.86 0.5K
12:32 292.00 292.00 291.85 292.00 0.5K
12:33 291.85 292.00 291.85 292.00 1.2K
12:34 292.00 292.44 292.00 292.44 2.7K
12:35 292.42 292.50 292.23 292.41 3.2K
12:36 292.45 292.45 292.27 292.27 3.1K
12:37 292.45 293.18 292.23 293.18 12.0K
12:38 293.12 293.12 292.77 292.77 3.3K
12:39 292.56 292.74 292.36 292.70 5.5K
12:40 292.70 292.88 292.70 292.87 0.8K
12:41 292.72 293.28 292.64 293.28 7.4K
12:42 293.30 293.87 293.12 293.87 4.6K
12:43 293.72 293.72 293.45 293.68 4.6K
12:44 293.60 293.84 293.60 293.84 1.5K
12:45 293.70 293.80 293.70 293.80 1.8K
12:46 293.80 293.83 293.70 293.70 1.5K
12:47 293.70 294.41 293.70 294.41 17.8K
12:48 294.41 295.19 294.41 294.66 17.0K
12:49 294.66 296.00 294.45 295.83 35.2K
12:50 295.90 298.56 295.90 297.26 129.0K
12:51 297.10 297.64 296.52 296.78 40.6K
12:52 296.78 297.78 296.50 297.31 31.7K
12:53 296.77 297.43 296.76 297.43 26.0K
12:54 297.50 298.49 297.18 298.49 44.2K
12:55 299.25 302.00 299.25 301.94 223.1K
12:56 301.50 301.99 300.72 301.49 72.4K
12:57 301.65 302.73 301.24 301.40 137.9K
12:58 301.30 301.47 300.30 300.71 68.7K
12:59 300.69 300.94 299.30 299.30 55.6K
13:00 299.46 300.00 299.12 299.87 43.6K
13:01 300.13 301.25 300.13 301.12 52.5K
13:02 300.71 301.55 300.32 301.55 51.6K
13:03 301.50 301.50 300.78 300.78 36.9K
13:04 300.51 300.81 299.77 299.81 56.5K
13:05 299.98 299.98 298.84 298.84 37.2K
13:06 298.76 299.00 298.68 299.00 20.9K
13:07 298.99 298.99 298.50 298.68 23.1K
13:08 298.55 298.97 298.32 298.80 18.2K
13:09 298.80 298.80 298.50 298.50 10.4K
13:10 298.70 298.70 298.30 298.51 8.3K
13:11 298.51 298.68 298.30 298.31 6.9K
13:12 298.21 298.21 297.08 297.08 81.8K
13:13 297.39 297.81 297.34 297.68 7.1K
13:14 297.48 297.48 296.91 297.05 34.1K
13:15 297.07 297.67 296.74 297.67 23.0K
13:16 297.50 298.15 297.50 297.92 18.6K
13:17 297.65 297.83 297.29 297.49 22.8K
13:18 297.46 297.76 297.46 297.46 6.3K
13:19 297.46 297.50 297.04 297.16 12.9K
13:20 297.14 297.50 297.14 297.50 5.4K
13:21 297.50 297.84 297.50 297.57 8.7K
13:22 297.64 297.76 297.50 297.76 3.9K
13:23 297.73 297.80 297.65 297.75 2.5K
13:24 297.66 297.74 297.37 297.37 7.5K
13:25 297.59 297.64 296.50 296.94 24.5K
13:26 296.92 297.11 296.82 297.00 8.8K
13:27 296.98 297.12 296.95 297.04 4.7K
13:28 297.04 297.04 296.80 296.80 7.1K
13:29 296.80 297.70 296.80 297.42 16.3K
13:30 297.37 297.37 297.00 297.25 3.8K
13:31 297.06 297.08 296.74 296.86 23.8K
13:32 296.72 296.90 296.68 296.68 1.5K
13:33 296.82 296.82 296.12 296.34 34.3K
13:34 296.40 296.50 296.34 296.40 3.4K
13:35 296.30 296.38 295.71 296.28 17.7K
13:36 296.46 296.46 295.80 296.00 8.6K
13:37 296.10 296.10 296.00 296.10 3.9K
13:38 296.10 296.10 295.90 295.90 4.7K
13:39 296.05 296.05 295.69 295.99 10.0K
13:40 295.93 296.21 295.93 296.00 4.8K
13:41 296.19 296.44 296.19 296.27 4.5K
13:42 296.41 296.41 296.20 296.22 1.0K
13:43 296.22 296.28 296.21 296.25 1.9K
13:44 296.25 296.25 296.06 296.18 2.3K
13:45 296.08 296.25 295.80 295.80 4.0K
13:46 295.80 296.62 295.80 296.50 13.2K
13:47 296.50 296.50 296.00 296.05 2.6K
13:48 296.40 296.55 296.20 296.48 6.5K
13:49 296.48 296.48 296.00 296.14 4.3K
13:50 296.00 296.33 296.00 296.12 4.3K
13:51 296.12 296.15 296.00 296.15 1.2K
13:52 296.15 296.24 295.80 295.93 3.1K
13:53 295.94 295.95 295.80 295.92 0.3K
13:54 295.92 295.94 295.40 295.40 26.7K
13:55 295.27 295.68 295.12 295.30 13.1K
13:56 295.49 295.50 295.29 295.37 3.1K
13:57 295.36 295.36 294.84 295.00 7.5K
13:58 295.03 295.48 295.00 295.37 2.4K
13:59 295.26 295.26 294.93 294.93 3.0K
14:00 295.00 295.26 294.68 295.05 16.1K
14:01 295.09 295.33 294.87 294.87 5.5K
14:02 295.15 295.19 295.00 295.16 3.4K
14:03 295.19 295.19 295.00 295.19 5.8K
14:04 295.18 295.40 295.00 295.14 15.5K
14:05 295.01 295.29 295.01 295.22 4.7K
14:06 295.08 295.68 295.08 295.68 3.2K
14:07 295.52 295.90 295.52 295.82 4.5K
14:08 295.88 295.89 295.65 295.65 2.3K
14:09 295.76 295.76 295.51 295.51 2.8K
14:10 295.48 295.60 295.30 295.60 2.8K
14:11 295.54 295.54 295.32 295.33 1.6K
14:12 295.36 295.49 295.19 295.19 6.4K
14:13 295.14 295.14 294.51 294.66 33.2K
14:14 294.77 294.77 294.63 294.70 1.0K
14:15 294.40 294.55 294.21 294.35 36.4K
14:16 294.15 294.69 294.12 294.69 3.8K
14:17 294.71 294.71 294.45 294.45 4.6K
14:18 294.60 295.25 294.45 295.20 16.4K
14:19 295.00 295.18 295.00 295.16 6.7K
14:20 295.16 295.16 294.68 294.91 11.3K
14:21 294.88 295.02 294.50 294.50 3.2K
14:22 294.50 294.56 294.13 294.13 9.3K
14:23 294.13 294.48 294.13 294.48 1.8K
14:24 294.50 294.50 293.41 293.58 36.3K
14:25 293.65 294.02 293.44 294.02 18.8K
14:26 293.85 293.99 293.60 293.60 4.9K
14:27 293.60 293.84 293.21 293.84 17.5K
14:28 293.79 293.97 293.66 293.72 5.0K
14:29 293.75 293.92 293.71 293.89 3.9K
14:30 294.00 294.00 293.90 293.90 0.8K
14:31 293.95 293.95 293.72 293.89 6.0K
14:32 293.89 293.94 293.70 293.70 2.6K
14:33 293.75 293.75 293.61 293.75 5.6K
14:34 293.85 293.99 293.85 293.85 3.4K
14:35 293.72 293.72 293.38 293.38 5.5K
14:36 293.59 293.78 293.47 293.47 0.8K
14:37 293.47 293.47 293.20 293.30 2.9K
14:38 293.29 293.29 293.15 293.19 4.1K
14:39 293.18 293.45 292.92 293.45 14.9K
14:40 293.23 293.27 293.00 293.03 7.1K
14:41 293.38 293.40 293.13 293.13 4.1K
14:42 293.00 293.75 292.75 293.75 16.0K
14:43 293.12 293.33 293.00 293.29 4.3K
14:44 293.05 293.27 293.05 293.23 0.9K
14:45 293.03 293.12 292.72 292.72 7.6K
14:46 292.99 293.00 292.65 292.88 7.7K
14:47 292.95 292.95 292.53 292.62 6.2K
14:48 292.75 293.00 292.63 292.66 7.7K
14:49 292.65 293.87 292.65 293.71 20.2K
14:50 293.46 293.81 293.46 293.50 4.1K
14:51 293.69 294.59 293.55 294.24 9.5K
14:52 294.22 294.70 294.16 294.60 14.9K
14:53 294.59 294.59 294.28 294.28 7.0K
14:54 294.24 294.24 294.01 294.04 9.6K
14:55 294.16 295.45 293.89 295.38 30.6K
14:56 295.36 295.68 295.11 295.44 38.6K
14:57 295.40 295.40 295.16 295.16 6.8K
14:58 295.19 295.85 295.19 295.80 24.2K
14:59 295.43 295.73 295.23 295.25 10.8K
15:00 295.45 296.31 295.29 296.31 25.1K
15:01 296.18 296.72 296.16 296.18 20.8K
15:02 296.40 296.45 295.94 295.94 9.5K
15:03 295.93 295.93 295.07 295.07 12.2K
15:04 294.84 295.01 294.23 294.76 28.9K
15:05 294.64 294.78 294.48 294.67 10.5K
15:06 294.24 294.75 294.23 294.68 12.8K
15:07 294.64 294.94 294.58 294.65 3.4K
15:08 294.68 294.79 294.59 294.70 3.2K
15:09 294.92 295.32 294.59 295.32 21.2K
15:10 295.08 295.09 294.18 294.36 24.5K
15:11 294.35 294.35 293.34 293.57 32.7K
15:12 293.57 293.70 293.35 293.70 9.5K
15:13 293.63 293.74 293.00 293.50 19.4K
15:14 294.15 294.32 294.02 294.28 18.1K
15:15 294.39 294.94 293.84 294.30 27.2K
15:16 294.47 294.47 293.88 294.00 13.1K
15:17 294.01 294.35 293.78 294.19 17.0K
15:18 294.81 294.84 294.38 294.64 28.5K
15:19 294.69 294.84 294.38 294.38 30.2K
15:20 294.75 295.00 294.43 294.58 31.0K
15:21 295.81 295.81 294.68 294.70 16.7K
15:22 294.30 294.30 294.00 294.00 4.6K
15:23 294.10 294.11 294.01 294.04 6.5K
15:24 293.90 293.90 292.91 293.41 71.0K
15:25 293.50 293.68 293.50 293.50 7.1K
15:26 293.52 293.85 293.25 293.85 27.4K
15:27 293.69 293.95 293.60 293.60 4.4K
15:28 293.78 293.89 293.58 293.65 9.3K
15:29 293.58 294.38 293.58 294.38 22.4K
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K quotidienne disponible