One Global Service Provider Ltd (ONEG)

ONEG
🏛️ Indien →
275.00
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 34.70 34.70 32.45 34.70 0.0M
2022-12-29 34.85 34.85 31.70 34.70 0.0M
2022-12-28 30.50 34.70 30.50 34.00 0.0M
2022-12-27 30.50 32.00 30.50 32.00 0.0M
2022-12-26 31.30 31.30 31.20 31.20 0.0M
2022-12-23 31.00 31.30 31.00 31.30 0.0M
2022-12-22 32.00 33.00 32.00 32.80 0.0M
2022-12-21 35.40 35.40 32.30 32.50 0.0M
2022-12-20 32.00 33.00 32.00 33.00 0.0M
2022-12-19 33.05 34.00 33.05 34.00 0.0M
2022-12-16 32.45 35.45 32.45 35.45 0.0M
2022-12-15 34.50 34.50 32.55 34.45 0.0M
2022-12-14 32.00 34.30 32.00 33.95 0.0M
2022-12-13 34.70 34.70 32.50 32.55 0.0M
2022-12-12 31.10 34.20 31.10 32.50 0.0M
2022-12-09 33.30 37.50 33.00 33.00 0.0M
2022-12-08 34.65 34.90 32.00 34.85 0.0M
2022-12-07 35.85 35.85 29.00 32.25 0.0M
2022-12-06 38.00 38.00 32.90 35.85 0.0M
2022-12-05 37.80 37.80 32.55 35.35 0.0M
2022-12-02 33.40 33.40 33.00 33.00 0.0M
2022-12-01 33.50 36.35 33.50 33.65 0.0M
2022-11-30 33.85 34.90 33.85 34.90 0.0M
2022-11-29 32.20 35.50 32.20 34.90 0.0M
2022-11-28 32.55 34.50 32.55 34.50 0.0M
2022-11-25 34.00 34.00 32.55 32.55 0.0M
2022-11-24 32.85 34.60 32.60 34.60 0.0M
2022-11-23 32.15 35.40 32.05 34.60 0.0M
2022-11-22 31.50 33.50 31.50 32.15 0.0M
2022-11-21 33.10 37.50 31.80 33.25 0.0M
2022-11-18 33.45 33.45 31.05 32.45 0.0M
2022-11-17 32.85 32.85 30.50 32.45 0.0M
2022-11-16 33.90 33.90 30.40 31.05 0.0M
2022-11-15 39.50 39.50 29.00 31.30 0.0M
2022-11-14 41.95 43.20 33.35 34.00 0.0M
2022-11-11 36.00 38.00 35.80 37.50 0.0M
2022-11-10 34.85 37.00 31.25 35.75 0.0M
2022-11-09 31.60 31.70 31.45 31.50 0.0M
2022-11-07 32.45 32.45 32.00 32.00 0.0M
2022-11-04 36.25 36.50 33.45 33.45 0.0M
2022-11-03 33.75 33.75 33.75 33.75 0.0M
2022-11-02 32.30 34.00 32.30 33.75 0.0M
2022-11-01 32.00 35.00 30.00 33.75 0.0M
2022-10-31 31.55 33.20 31.50 32.00 0.0M
2022-10-28 35.70 35.70 32.60 33.95 0.0M
2022-10-27 33.40 35.00 30.25 35.00 0.0M
2022-10-25 28.50 31.95 28.50 31.10 0.0M
2022-10-21 30.00 30.05 30.00 30.05 0.0M
2022-10-20 31.35 31.35 30.05 30.60 0.0M
2022-10-19 29.05 31.50 29.00 30.60 0.0M
2022-10-17 32.00 32.00 28.20 30.00 0.0M
2022-10-14 30.40 30.55 30.00 30.55 0.0M
2022-10-13 31.10 31.10 28.75 30.30 0.0M
2022-10-12 30.50 30.65 29.05 30.20 0.0M
2022-10-11 32.00 32.00 30.50 30.50 0.0M
2022-10-10 31.45 31.70 28.65 30.75 0.0M
2022-10-07 33.25 35.75 29.95 30.50 0.0M
2022-10-06 32.65 34.40 32.65 33.25 0.0M
2022-10-04 34.00 34.75 31.70 34.65 0.0M
2022-10-03 31.50 34.35 31.50 31.70 0.0M
2022-09-30 31.20 35.35 31.20 31.90 0.0M
2022-09-29 32.00 33.85 31.55 32.25 0.0M
2022-09-28 32.05 34.00 31.85 33.85 0.0M
2022-09-27 29.65 34.00 29.65 32.95 0.0M
2022-09-26 35.20 35.20 31.60 31.60 0.0M
2022-09-23 33.25 35.85 33.25 34.50 0.0M
2022-09-20 36.80 36.80 32.85 35.65 0.0M
2022-09-19 34.30 35.70 34.30 35.70 0.0M
2022-09-16 34.30 34.30 34.30 34.30 0.0M
2022-09-15 32.25 35.40 32.25 35.40 0.0M
2022-09-14 35.80 35.80 33.50 34.55 0.0M
2022-09-13 33.85 36.80 32.55 33.10 0.0M
2022-09-12 32.35 34.20 31.35 33.85 0.0M
2022-09-09 32.85 34.40 31.80 32.35 0.0M
2022-09-08 34.30 34.35 31.55 32.65 0.0M
2022-09-07 35.45 35.45 31.10 31.65 0.0M
2022-09-06 33.05 34.50 32.30 34.40 0.0M
2022-09-05 33.00 35.15 33.00 33.95 0.0M
2022-09-02 33.10 35.40 32.50 33.15 0.0M
2022-09-01 33.00 36.40 32.25 35.90 0.0M
2022-08-30 39.40 39.45 33.00 34.55 0.0M
2022-08-29 39.05 39.05 35.50 35.95 0.0M
2022-08-26 41.55 41.55 38.65 39.05 0.0M
2022-08-25 39.00 41.50 36.40 40.70 0.0M
2022-08-24 39.05 41.50 37.25 37.85 0.0M
2022-08-23 42.00 42.00 39.45 39.45 0.0M
2022-08-22 40.45 42.85 39.80 42.65 0.0M
2022-08-19 39.70 40.75 39.20 39.20 0.0M
2022-08-18 40.90 42.00 39.55 41.30 0.0M
2022-08-17 41.75 41.75 39.25 40.90 0.0M
2022-08-16 41.65 44.80 38.80 40.50 0.0M
2022-08-12 39.80 42.60 38.25 40.80 0.0M
2022-08-11 40.00 40.50 36.25 39.00 0.0M
2022-08-10 36.25 39.70 35.25 37.05 0.0M
2022-08-08 39.50 39.50 37.95 38.10 0.0M
2022-08-05 39.85 39.85 35.55 35.95 0.0M
2022-08-04 35.05 36.45 35.05 36.45 0.0M
2022-08-03 31.75 34.75 31.75 34.75 0.0M
2022-08-02 33.00 33.10 32.00 33.10 0.0M
2022-08-01 31.50 31.55 29.50 31.55 0.0M
2022-07-29 31.40 31.80 30.05 30.05 0.0M
2022-07-28 29.75 31.95 29.75 30.45 0.0M
2022-07-27 31.90 33.25 30.60 30.70 0.0M
2022-07-26 31.85 33.30 31.00 31.90 0.0M
2022-07-25 32.10 32.10 31.75 31.75 0.0M
2022-07-22 31.85 32.40 30.45 30.60 0.0M
2022-07-21 31.50 32.55 31.15 31.35 0.0M
2022-07-20 31.45 31.45 30.95 31.00 0.0M
2022-07-19 32.50 33.05 30.00 30.15 0.0M
2022-07-18 34.35 34.35 31.15 31.50 0.0M
2022-07-15 32.00 32.90 30.00 32.75 0.0M
2022-07-14 34.70 34.75 31.50 31.50 0.0M
2022-07-13 34.10 35.90 33.10 33.10 0.0M
2022-07-12 35.90 35.90 34.20 34.80 0.0M
2022-07-11 36.65 39.65 35.95 35.95 0.0M
2022-07-08 39.00 41.70 37.80 37.80 0.0M
2022-07-07 40.70 40.70 38.85 39.75 0.0M
2022-07-06 41.35 41.35 40.85 40.85 0.0M
2022-07-05 41.00 42.95 41.00 42.95 0.0M
2022-07-04 43.95 43.95 41.75 42.05 0.0M
2022-07-01 42.00 44.40 42.00 43.90 0.0M
2022-06-30 44.60 47.50 43.20 43.40 0.0M
2022-06-29 43.20 47.25 42.75 45.45 0.0M
2022-06-28 47.25 47.25 45.00 45.00 0.0M
2022-06-27 46.30 48.90 46.25 46.25 0.0M
2022-06-24 44.25 47.50 44.00 47.50 0.0M
2022-06-23 45.65 48.00 44.60 45.25 0.0M
2022-06-22 46.25 49.30 46.25 46.55 0.0M
2022-06-21 51.00 51.00 48.45 48.50 0.0M
2022-06-20 49.90 51.30 47.30 51.00 0.0M
2022-06-17 48.30 49.70 45.00 48.90 0.0M
2022-06-16 47.50 48.50 44.55 47.35 0.0M
2022-06-15 46.70 48.75 44.50 46.30 0.0M
2022-06-14 45.90 46.75 42.45 46.60 0.0M
2022-06-13 44.50 45.30 41.55 44.55 0.0M
2022-06-10 42.25 46.60 42.25 43.20 0.0M
2022-06-09 47.95 47.95 44.00 44.45 0.0M
2022-06-08 46.20 49.60 45.35 46.30 0.0M
2022-06-07 49.75 50.70 45.90 47.65 0.0M
2022-06-06 52.15 53.10 48.15 48.30 0.0M
2022-06-03 53.25 55.90 50.60 50.60 0.0M
2022-06-02 56.05 58.80 53.25 53.25 0.0M
2022-06-01 56.05 60.00 56.05 56.05 0.0M
2022-05-31 59.40 62.55 58.95 58.95 0.0M
2022-05-30 62.05 64.95 61.95 62.05 0.0M
2022-05-27 68.25 72.00 65.20 65.20 0.0M
2022-05-26 68.55 72.80 67.60 68.60 0.0M
2022-05-25 78.55 78.55 71.15 71.15 0.0M
2022-05-24 74.85 74.85 67.75 74.85 0.0M
2022-05-23 71.30 71.30 68.50 71.30 0.0M
2022-05-20 67.95 67.95 67.95 67.95 0.0M
2022-05-19 64.75 64.75 62.05 64.75 0.0M
2022-05-18 56.15 61.70 56.15 61.70 0.0M
2022-05-17 57.95 58.80 53.20 58.80 0.0M
2022-05-16 59.55 59.55 53.95 56.00 0.0M
2022-05-13 56.00 56.85 55.00 56.75 0.0M
2022-05-12 53.15 54.15 52.65 54.15 0.0M
2022-05-11 48.70 52.10 48.40 51.60 0.0M
2022-05-10 51.90 51.90 48.60 49.65 0.0M
2022-05-09 51.65 52.95 49.30 50.15 0.0M
2022-05-06 52.90 52.90 50.00 51.70 0.0M
2022-05-05 52.90 52.90 50.60 52.40 0.0M
2022-05-04 48.00 50.40 46.30 50.40 0.0M
2022-05-02 46.95 48.45 44.35 48.00 0.0M
2022-04-29 49.90 49.95 45.60 46.30 0.0M
2022-04-28 48.90 50.95 47.30 48.00 0.0M
2022-04-27 48.55 49.95 45.55 48.90 0.0M
2022-04-26 45.75 47.95 44.50 47.60 0.0M
2022-04-25 42.15 45.85 42.15 45.75 0.0M
2022-04-22 44.00 45.75 42.20 43.75 0.0M
2022-04-21 41.05 43.90 40.10 43.60 0.0M
2022-04-20 43.45 43.45 40.75 42.10 0.0M
2022-04-19 43.90 43.90 40.70 41.40 0.0M
2022-04-18 41.75 43.40 39.75 42.00 0.0M
2022-04-13 40.05 41.90 40.05 41.75 0.0M
2022-04-12 40.85 41.70 38.00 41.05 0.1M
2022-04-11 41.45 41.45 38.30 39.75 0.0M
2022-04-08 42.00 43.90 39.90 39.95 0.0M
2022-04-07 41.50 43.40 40.50 42.00 0.0M
2022-04-06 41.85 41.85 40.15 41.65 0.0M
2022-04-05 40.15 43.10 40.10 42.25 0.0M
2022-04-04 40.95 41.45 39.20 41.05 0.0M
2022-04-01 39.25 40.90 38.20 39.70 0.0M
2022-03-31 37.10 39.25 37.05 39.25 0.0M
2022-03-30 37.25 38.30 34.75 38.00 0.0M
2022-03-29 35.70 36.55 34.55 36.50 0.0M
2022-03-28 34.25 35.00 34.00 35.00 0.0M
2022-03-25 34.20 36.25 34.20 34.25 0.0M
2022-03-24 34.55 36.50 34.55 35.65 0.0M
2022-03-23 34.50 36.50 34.50 36.20 0.0M
2022-03-22 34.55 36.25 32.85 36.25 0.0M
2022-03-21 34.80 36.00 33.40 34.55 0.0M
2022-03-17 35.30 36.90 35.15 35.15 0.0M
2022-03-16 39.60 40.30 36.95 36.95 0.0M
2022-03-15 38.50 39.65 38.00 38.85 0.0M
2022-03-14 37.75 40.00 37.75 39.95 0.0M
2022-03-11 39.35 40.00 38.40 38.50 0.0M
2022-03-10 41.95 42.25 39.15 40.40 0.0M
2022-03-09 38.05 41.90 38.00 40.60 0.1M
2022-03-08 40.00 41.70 38.00 39.95 0.0M
2022-03-07 44.00 44.10 39.90 40.00 0.0M
2022-03-04 39.95 42.00 38.30 42.00 0.0M
2022-03-03 38.00 40.15 37.00 40.00 0.0M
2022-03-02 36.45 38.25 36.40 38.25 0.0M
2022-02-28 34.75 36.45 33.30 36.45 0.0M
2022-02-25 34.75 34.75 31.45 34.75 0.0M
2022-02-24 33.90 33.90 31.05 33.10 0.0M
2022-02-23 31.95 32.30 28.30 32.30 0.0M
2022-02-22 27.30 29.40 25.05 29.40 0.0M
2022-02-21 24.90 27.75 24.30 26.75 0.0M
2022-02-18 29.25 29.25 23.95 25.25 0.0M
2022-02-17 26.85 26.95 23.70 26.60 0.0M
2022-02-16 25.55 27.90 24.60 24.90 0.0M
2022-02-15 21.70 25.85 21.70 25.85 0.0M
2022-02-14 25.05 26.10 23.05 23.50 0.0M
2022-02-11 25.90 26.00 23.55 25.55 0.0M
2022-02-10 21.65 23.65 20.65 23.65 0.1M
2022-02-09 22.80 22.80 21.40 21.50 0.0M
2022-02-08 24.80 25.95 22.10 22.20 0.0M
2022-02-07 22.55 24.70 20.30 23.80 0.0M
2022-02-04 23.60 23.60 22.50 22.55 0.0M
2022-02-03 22.40 23.60 21.45 23.60 0.0M
2022-02-02 23.00 23.00 21.35 22.55 0.0M
2022-02-01 22.65 22.65 21.05 22.25 0.0M
2022-01-31 22.80 22.80 21.90 22.00 0.0M
2022-01-28 22.60 22.95 21.75 22.85 0.0M
2022-01-27 22.45 22.75 21.40 22.15 0.0M
2022-01-25 21.10 22.55 21.05 22.45 0.0M
2022-01-24 21.85 22.35 21.30 22.15 0.0M
2022-01-21 22.70 24.20 22.05 22.40 0.0M
2022-01-20 24.70 25.30 23.10 23.15 0.0M
2022-01-19 24.15 25.95 23.60 24.20 0.0M
2022-01-18 24.85 25.10 23.30 24.75 0.0M
2022-01-17 23.85 24.50 22.55 24.35 0.0M
2022-01-14 22.30 23.40 22.00 23.35 0.0M
2022-01-13 22.85 23.50 21.30 22.30 0.0M
2022-01-12 22.80 23.35 21.25 22.40 0.0M
2022-01-11 22.25 22.75 20.75 22.35 0.0M
2022-01-10 21.75 21.80 20.00 21.80 0.0M
2022-01-07 20.75 20.80 20.75 20.80 0.0M
2022-01-06 19.95 19.95 19.50 19.90 0.0M
2022-01-05 21.70 21.70 19.75 19.75 0.0M
2022-01-04 21.75 21.75 20.75 20.75 0.0M
2022-01-03 20.90 20.90 20.05 20.75 0.0M