One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ Indien →
283.25
Letzte Aktualisierung: 2025-10-07
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 575.70 575.70 575.70 575.70 37.4K
09:15 577.25 580.70 575.00 577.60 229.6K
09:16 577.40 581.20 577.20 580.55 94.1K
09:17 580.85 580.85 579.90 579.90 4.2K
09:18 576.25 576.45 573.30 573.70 182.6K
09:19 574.40 574.60 573.35 573.80 38.4K
09:20 573.75 573.75 568.00 568.65 94.0K
09:21 567.55 569.50 567.20 568.20 73.4K
09:22 567.80 568.90 567.30 567.30 64.8K
09:23 566.85 566.85 564.55 564.65 70.1K
09:24 564.70 569.90 564.70 568.95 93.0K
09:25 568.80 569.90 568.15 569.90 51.1K
09:26 569.65 569.70 565.95 566.80 45.0K
09:27 566.85 566.85 564.35 565.35 83.4K
09:28 565.45 565.45 563.05 563.30 82.2K
09:29 562.70 564.35 562.50 564.35 50.0K
09:30 564.45 564.45 562.25 562.25 36.0K
09:31 561.40 561.90 559.35 559.80 108.3K
09:32 559.55 560.80 559.30 560.15 47.0K
09:33 560.60 560.60 556.75 556.75 69.2K
09:34 556.85 561.95 556.05 560.85 121.1K
09:35 560.95 561.80 559.65 561.80 40.7K
09:36 562.30 562.30 561.25 561.50 36.0K
09:37 560.95 560.95 559.45 560.25 25.0K
09:38 560.00 560.00 559.30 559.70 15.1K
09:39 559.35 559.35 558.40 558.80 23.0K
09:40 559.40 560.50 559.20 560.50 33.1K
09:41 560.75 562.45 560.10 561.35 35.5K
09:42 561.40 562.00 560.55 560.55 27.9K
09:43 561.55 563.75 561.55 561.60 44.2K
09:44 561.90 561.90 558.20 558.90 51.4K
09:45 558.60 559.75 556.90 557.40 59.6K
09:46 557.40 558.30 557.00 557.20 22.6K
09:47 556.95 558.40 556.95 558.20 19.7K
09:48 558.00 559.60 558.00 558.75 16.6K
09:49 558.55 558.55 557.25 557.25 25.5K
09:50 557.25 557.65 556.10 556.80 36.2K
09:51 556.05 557.15 556.00 556.20 20.2K
09:52 555.85 557.45 555.25 557.20 34.0K
09:53 557.50 557.55 556.20 557.10 10.7K
09:54 557.00 558.80 557.00 558.25 27.4K
09:55 558.25 560.80 558.25 560.80 50.3K
09:56 560.70 560.80 559.35 559.85 38.9K
09:57 559.70 560.20 559.05 559.35 20.3K
09:58 559.10 559.10 557.60 558.15 35.4K
09:59 558.40 558.45 557.55 558.45 23.0K
10:00 558.40 558.85 557.00 557.00 20.3K
10:01 556.95 558.40 556.95 558.40 15.4K
10:02 558.45 558.45 557.70 558.10 8.5K
10:03 558.15 558.30 557.00 557.20 9.5K
10:04 557.25 557.80 556.55 556.55 24.6K
10:05 556.20 557.20 556.00 556.00 23.9K
10:06 556.20 558.40 556.00 557.80 27.9K
10:07 559.30 563.15 559.20 561.85 86.1K
10:08 562.05 563.75 561.90 562.55 32.8K
10:09 562.50 563.95 562.40 562.90 38.6K
10:10 562.50 562.90 560.50 561.30 29.7K
10:11 561.30 562.15 560.45 560.45 23.0K
10:12 561.45 561.95 560.90 560.90 12.4K
10:13 561.05 561.90 560.80 561.35 9.1K
10:14 561.35 563.55 561.35 563.55 17.0K
10:15 563.75 563.75 562.40 562.70 11.5K
10:16 562.70 563.00 561.25 561.30 12.6K
10:17 561.30 562.00 561.30 562.00 8.9K
10:18 562.00 563.20 562.00 562.40 19.6K
10:19 562.05 566.10 562.05 566.10 52.8K
10:20 565.55 568.20 564.45 564.45 123.7K
10:21 564.10 564.90 563.45 564.55 18.0K
10:22 564.60 565.90 564.60 565.45 17.0K
10:23 565.90 565.90 564.70 565.45 27.0K
10:24 565.70 567.75 565.70 567.75 37.5K
10:25 566.55 567.70 565.30 565.30 53.0K
10:26 565.10 566.05 564.50 564.50 21.5K
10:27 564.50 564.95 564.50 564.90 15.0K
10:28 564.80 564.80 563.25 564.05 25.8K
10:29 564.00 564.60 563.55 564.00 13.9K
10:30 564.00 564.00 563.05 563.45 20.3K
10:31 563.45 565.15 563.00 565.15 32.6K
10:32 565.70 565.70 563.85 565.65 35.2K
10:33 565.25 566.55 565.25 566.05 32.8K
10:34 566.10 566.35 564.85 565.05 23.9K
10:35 565.00 567.15 565.00 567.10 26.7K
10:36 566.95 567.30 566.70 567.30 10.9K
10:37 567.30 567.45 565.15 565.80 31.5K
10:38 566.45 568.15 566.25 568.15 32.4K
10:39 568.10 569.90 567.40 567.80 87.2K
10:40 567.80 568.55 567.00 567.75 51.2K
10:41 567.65 569.50 567.40 569.50 15.4K
10:42 569.50 570.85 568.00 570.85 94.3K
10:43 571.35 572.70 571.35 571.90 78.2K
10:44 572.20 576.80 571.65 576.80 145.0K
10:45 577.75 580.80 577.50 580.50 198.4K
10:46 580.85 581.40 577.05 577.75 127.9K
10:47 578.00 581.55 577.40 581.35 114.3K
10:48 580.75 580.75 579.35 579.35 106.6K
10:49 579.50 582.30 578.65 581.35 140.6K
10:50 580.65 582.50 579.80 580.00 112.0K
10:51 580.40 584.00 580.35 583.25 115.5K
10:52 583.80 587.10 583.80 586.10 214.7K
10:53 586.75 586.75 581.40 581.40 197.9K
10:54 580.55 582.50 580.40 581.00 133.7K
10:55 580.85 582.90 580.10 581.30 80.3K
10:56 580.60 580.90 576.85 576.85 219.0K
10:57 576.20 577.80 574.25 576.30 170.0K
10:58 576.05 577.90 574.25 577.90 77.1K
10:59 578.60 579.25 577.35 577.35 77.3K
11:00 577.85 580.60 576.20 580.60 89.7K
11:01 579.80 579.80 576.45 576.90 61.3K
11:02 576.80 577.60 576.35 576.55 24.5K
11:03 576.50 577.00 576.50 577.00 23.2K
11:04 577.30 578.90 577.25 578.55 35.0K
11:05 578.70 579.20 578.35 578.85 36.8K
11:06 578.85 578.85 576.50 577.25 43.5K
11:07 576.50 578.00 576.45 577.50 27.1K
11:08 577.25 578.05 577.15 578.05 23.0K
11:09 577.95 579.90 577.65 579.40 35.7K
11:10 578.50 579.15 578.00 579.10 35.7K
11:11 578.80 578.90 578.20 578.40 12.7K
11:12 578.40 579.00 577.15 577.15 32.0K
11:13 577.70 577.95 577.45 577.55 16.0K
11:14 577.25 578.65 577.25 578.00 14.4K
11:15 578.20 579.90 577.95 579.85 31.3K
11:16 579.80 581.60 579.70 581.00 75.7K
11:17 581.30 581.30 580.20 580.60 27.9K
11:18 580.55 580.70 579.40 579.90 29.0K
11:19 580.00 582.10 579.60 582.10 45.1K
11:20 582.10 582.10 580.55 580.90 34.7K
11:21 580.65 581.05 579.00 579.35 30.0K
11:22 579.05 579.90 577.45 577.45 23.5K
11:23 577.60 579.00 577.00 579.00 67.3K
11:24 578.85 578.90 578.10 578.10 12.4K
11:25 577.80 577.95 576.75 577.90 29.9K
11:26 577.65 579.00 577.60 577.80 12.1K
11:27 577.85 578.25 576.35 576.35 32.0K
11:28 576.00 576.20 574.30 574.30 80.2K
11:29 574.95 576.50 574.95 575.40 58.7K
11:30 575.45 576.85 575.45 576.80 30.2K
11:31 577.00 577.50 576.75 577.30 17.9K
11:32 577.30 578.25 576.75 577.10 23.6K
11:33 577.40 577.50 576.00 576.35 21.4K
11:34 576.80 577.00 576.30 576.30 11.4K
11:35 575.25 576.10 575.25 576.10 16.8K
11:36 575.80 576.25 575.25 575.25 9.1K
11:37 575.50 576.00 573.60 573.60 56.6K
11:38 573.35 573.50 572.45 573.20 58.6K
11:39 573.10 573.10 570.05 571.65 97.6K
11:40 569.25 570.55 569.05 569.75 123.0K
11:41 569.50 571.00 569.10 569.10 69.2K
11:42 569.25 569.80 568.55 569.60 42.1K
11:43 569.50 570.15 568.85 568.85 43.5K
11:44 567.55 568.30 565.70 565.70 124.8K
11:45 565.25 567.40 565.20 566.90 82.3K
11:46 566.55 567.70 565.65 566.50 38.2K
11:47 567.00 568.25 566.90 567.50 42.3K
11:48 566.80 566.80 565.25 565.40 47.9K
11:49 565.80 566.70 565.80 566.30 33.3K
11:50 566.05 567.15 564.75 565.00 89.2K
11:51 565.00 566.45 564.85 565.30 43.8K
11:52 565.00 565.75 564.95 565.75 22.8K
11:53 565.95 566.00 564.60 565.90 26.3K
11:54 565.85 566.40 565.45 566.40 22.9K
11:55 566.35 568.70 566.20 568.70 41.5K
11:56 567.40 569.00 567.40 568.80 54.1K
11:57 568.25 568.25 566.55 566.80 24.5K
11:58 566.25 568.00 566.25 568.00 11.0K
11:59 567.80 568.45 567.80 568.00 20.5K
12:00 568.30 568.30 567.10 568.00 8.6K
12:01 568.00 568.40 567.80 568.10 11.0K
12:02 568.40 568.40 567.50 567.50 11.5K
12:03 567.75 568.30 567.60 568.05 9.4K
12:04 567.60 567.60 566.20 566.55 13.7K
12:05 566.20 566.75 565.90 566.05 9.4K
12:06 566.10 567.25 565.25 565.25 14.3K
12:07 565.10 566.00 565.10 565.80 27.7K
12:08 565.95 566.10 565.55 565.60 5.6K
12:09 565.95 565.95 565.30 565.30 7.2K
12:10 564.80 564.90 564.35 564.60 34.0K
12:11 564.75 567.15 564.75 566.75 27.2K
12:12 567.15 567.90 566.55 566.55 12.4K
12:13 566.40 566.80 566.15 566.20 3.4K
12:14 566.15 567.45 566.10 567.10 5.6K
12:15 567.45 567.45 567.05 567.30 6.5K
12:16 567.30 568.45 567.30 567.45 22.1K
12:17 567.60 567.95 566.70 566.70 7.9K
12:18 567.65 567.65 566.80 567.35 7.0K
12:19 567.35 567.95 567.05 567.40 9.7K
12:20 567.15 567.15 566.35 566.60 6.1K
12:21 566.30 566.70 565.80 565.80 7.1K
12:22 565.80 566.25 565.65 566.15 3.6K
12:23 566.15 566.15 565.20 565.20 9.6K
12:24 565.25 565.90 565.25 565.60 6.3K
12:25 565.20 565.65 563.10 564.10 46.5K
12:26 564.25 564.30 563.75 564.00 9.3K
12:27 564.30 564.50 563.25 563.45 11.2K
12:28 563.25 563.80 563.25 563.80 11.4K
12:29 564.00 564.00 563.50 563.80 16.1K
12:30 563.50 564.30 563.50 564.30 2.8K
12:31 563.60 564.25 563.60 563.90 10.2K
12:32 563.95 564.25 563.65 563.65 8.9K
12:33 564.00 565.00 564.00 564.65 8.9K
12:34 563.85 563.85 561.50 561.50 38.5K
12:35 561.55 562.30 561.50 561.65 17.5K
12:36 562.10 562.80 562.00 562.40 20.3K
12:37 562.40 563.20 562.40 562.70 7.4K
12:38 562.90 562.90 562.20 562.45 8.7K
12:39 562.45 564.00 562.30 563.20 9.8K
12:40 563.00 565.65 563.00 565.40 32.3K
12:41 565.50 566.50 565.50 566.50 20.0K
12:42 566.40 566.40 565.30 565.60 12.0K
12:43 565.85 566.50 565.15 565.15 16.6K
12:44 564.70 564.95 564.30 564.30 10.5K
12:45 564.05 564.90 563.50 564.35 21.5K
12:46 564.60 565.20 564.35 565.20 7.3K
12:47 565.25 565.95 564.75 564.90 8.6K
12:48 564.95 565.00 564.10 564.45 1.0K
12:49 564.05 565.80 564.05 565.80 17.7K
12:50 565.85 565.95 565.35 565.40 8.0K
12:51 565.40 565.95 565.05 565.90 2.0K
12:52 565.65 565.65 565.05 565.10 10.6K
12:53 565.15 566.00 565.15 566.00 5.9K
12:54 565.70 566.95 565.70 566.65 11.5K
12:55 566.90 567.80 566.75 567.25 32.8K
12:56 567.30 567.30 565.70 566.00 6.8K
12:57 566.00 566.60 565.70 566.60 2.7K
12:58 566.90 567.00 566.55 566.95 3.5K
12:59 566.90 566.90 565.20 565.20 6.9K
13:00 565.15 566.20 565.15 566.15 3.5K
13:01 566.05 566.40 565.65 565.65 2.3K
13:02 565.90 566.10 565.25 565.75 6.4K
13:03 566.10 566.10 565.05 565.75 4.5K
13:04 565.20 565.50 565.05 565.05 7.9K
13:05 564.55 565.10 564.45 564.70 6.5K
13:06 564.35 565.00 564.35 564.70 6.4K
13:07 564.70 567.20 564.70 566.80 38.1K
13:08 566.95 567.90 566.70 567.80 14.7K
13:09 567.70 567.70 567.00 567.70 5.2K
13:10 567.60 568.45 567.40 568.45 22.0K
13:11 568.00 569.20 568.00 568.10 21.0K
13:12 568.40 568.40 567.45 567.85 16.9K
13:13 567.80 567.85 567.10 567.60 9.3K
13:14 567.10 567.60 567.10 567.20 3.5K
13:15 567.20 567.20 566.30 566.40 6.2K
13:16 566.65 566.65 566.05 566.20 7.0K
13:17 566.50 567.00 566.10 566.75 7.4K
13:18 566.75 567.00 566.65 566.95 4.6K
13:19 566.70 566.70 566.15 566.70 5.8K
13:20 566.70 567.60 566.70 567.60 5.4K
13:21 567.20 568.45 567.20 568.05 4.8K
13:22 567.95 567.95 567.35 567.35 6.4K
13:23 567.40 567.40 566.95 567.00 4.6K
13:24 566.85 567.30 566.85 567.00 1.3K
13:25 567.25 567.50 566.90 567.50 1.5K
13:26 567.20 567.85 567.00 567.05 2.7K
13:27 566.70 566.75 566.00 566.00 8.7K
13:28 566.10 566.30 565.35 565.35 11.7K
13:29 565.75 565.75 564.35 564.55 14.0K
13:30 564.35 564.60 563.75 564.30 24.2K
13:31 564.30 565.45 564.00 564.65 6.7K
13:32 564.55 565.75 564.55 565.75 4.2K
13:33 565.55 565.75 564.95 565.40 3.9K
13:34 565.00 565.60 565.00 565.15 4.7K
13:35 565.25 565.55 565.00 565.55 2.7K
13:36 565.50 565.50 565.15 565.15 1.0K
13:37 565.05 565.40 565.00 565.00 1.6K
13:38 564.90 564.90 563.50 563.75 13.6K
13:39 563.40 563.40 562.20 562.30 50.7K
13:40 562.00 562.35 561.25 561.25 25.8K
13:41 561.40 563.75 561.25 563.75 17.4K
13:42 563.95 563.95 562.85 563.00 13.3K
13:43 563.05 563.10 562.25 563.00 14.0K
13:44 563.00 564.05 563.00 563.90 7.3K
13:45 564.65 564.65 563.70 563.75 7.3K
13:46 563.75 564.00 563.50 563.95 4.4K
13:47 563.65 564.70 563.60 564.70 5.0K
13:48 564.75 564.95 564.35 564.80 3.9K
13:49 564.85 564.85 564.05 564.05 3.2K
13:50 564.25 564.25 563.80 563.80 13.0K
13:51 563.60 564.90 563.50 563.50 9.1K
13:52 563.70 564.30 563.55 564.25 3.7K
13:53 564.30 564.30 563.50 564.00 5.1K
13:54 563.60 563.75 563.00 563.15 11.0K
13:55 563.15 563.55 563.10 563.55 5.7K
13:56 563.45 564.20 563.45 563.85 3.0K
13:57 564.05 564.45 563.75 564.45 4.1K
13:58 564.25 564.85 563.90 564.75 5.8K
13:59 564.50 564.80 564.40 564.45 2.5K
14:00 564.40 565.10 564.15 565.10 15.3K
14:01 564.90 566.50 564.90 564.95 18.2K
14:02 564.55 565.50 564.50 565.50 6.3K
14:03 565.00 566.80 565.00 566.15 11.3K
14:04 566.15 566.20 565.05 565.05 7.6K
14:05 565.45 565.45 564.55 564.65 8.3K
14:06 564.65 564.90 564.10 564.90 15.7K
14:07 565.15 565.15 564.35 564.35 2.3K
14:08 564.40 564.75 564.30 564.60 1.9K
14:09 564.30 564.85 564.25 564.30 5.8K
14:10 564.45 564.85 564.30 564.40 1.4K
14:11 564.75 564.75 562.80 562.80 13.9K
14:12 562.95 563.05 562.55 562.55 14.6K
14:13 562.60 562.90 562.50 562.55 5.6K
14:14 562.60 562.80 561.50 561.50 20.2K
14:15 561.30 561.70 561.00 561.15 25.6K
14:16 562.00 562.80 561.15 561.15 20.0K
14:17 561.10 562.05 561.10 561.85 13.1K
14:18 562.45 563.00 562.00 563.00 14.5K
14:19 562.85 562.85 562.00 562.00 5.1K
14:20 562.00 562.00 561.10 561.30 4.8K
14:21 561.40 561.90 561.10 561.60 14.5K
14:22 561.35 561.70 561.10 561.70 4.5K
14:23 561.20 561.90 561.15 561.50 5.5K
14:24 561.85 561.85 561.00 561.00 12.9K
14:25 561.00 561.00 559.00 559.85 51.0K
14:26 559.40 560.90 559.40 560.00 26.0K
14:27 559.60 562.70 559.60 562.50 39.3K
14:28 562.50 562.50 562.10 562.30 6.4K
14:29 562.50 562.50 561.35 561.35 4.9K
14:30 561.35 564.00 561.35 563.75 25.5K
14:31 563.60 563.60 562.60 562.60 9.4K
14:32 562.15 562.40 561.80 562.15 2.5K
14:33 562.15 562.45 562.00 562.05 1.4K
14:34 562.00 562.50 562.00 562.50 5.9K
14:35 562.45 563.15 562.30 562.85 8.3K
14:36 562.65 563.00 561.90 561.90 8.6K
14:37 561.20 561.20 560.10 560.65 25.9K
14:38 561.75 562.40 561.10 561.10 12.6K
14:39 561.05 561.60 560.30 561.20 6.2K
14:40 560.35 561.00 558.80 559.25 39.4K
14:41 559.90 560.90 559.55 560.05 7.5K
14:42 560.40 560.40 559.20 559.65 10.7K
14:43 559.95 560.05 559.60 560.00 7.6K
14:44 560.20 561.80 560.20 560.80 19.7K
14:45 561.35 562.50 561.35 562.00 6.5K
14:46 561.80 562.25 561.30 562.25 11.1K
14:47 562.10 563.45 562.10 563.45 37.0K
14:48 563.85 564.70 563.15 564.35 25.9K
14:49 564.10 566.05 564.10 566.05 50.4K
14:50 565.90 566.60 562.35 563.00 72.2K
14:51 563.20 563.50 562.80 562.80 10.9K
14:52 563.15 563.20 561.80 561.80 20.8K
14:53 560.65 561.00 560.00 560.00 40.4K
14:54 560.25 561.00 560.10 560.80 25.4K
14:55 560.80 562.40 560.80 562.30 54.7K
14:56 561.75 561.75 561.25 561.35 12.1K
14:57 561.05 561.30 560.65 560.95 15.7K
14:58 561.95 563.15 561.95 562.40 26.6K
14:59 562.95 562.95 561.00 561.10 12.3K
15:00 561.00 561.95 561.00 561.50 6.5K
15:01 561.45 561.45 560.70 560.70 8.6K
15:02 560.50 560.95 560.30 560.60 17.9K
15:03 560.70 560.90 559.05 559.05 29.7K
15:04 559.55 559.55 558.15 559.00 57.6K
15:05 559.00 559.35 558.00 558.15 38.2K
15:06 558.15 558.15 556.95 556.95 30.8K
15:07 557.25 557.30 556.45 556.60 26.7K
15:08 556.75 558.00 556.75 558.00 30.2K
15:09 558.40 562.70 558.40 562.70 63.9K
15:10 562.30 562.30 559.05 559.95 33.8K
15:11 559.95 559.95 559.15 559.60 10.6K
15:12 559.50 559.50 558.00 558.50 23.0K
15:13 558.95 559.10 558.50 558.50 14.5K
15:14 558.20 558.80 558.05 558.05 17.7K
15:15 558.00 558.55 556.60 558.55 95.0K
15:16 558.00 558.20 556.45 557.00 64.5K
15:17 556.65 557.00 552.90 553.10 119.0K
15:18 553.20 554.00 552.30 553.90 126.4K
15:19 553.70 553.85 551.85 551.90 79.9K
15:20 551.75 552.95 546.60 548.15 210.8K
15:21 548.70 548.70 544.60 544.60 60.1K
15:22 545.20 545.70 543.60 543.75 44.9K
15:23 543.95 545.60 543.95 545.35 29.0K
15:24 545.35 545.35 540.70 543.70 218.6K
15:25 541.70 542.50 540.70 542.30 93.9K
15:26 542.50 544.00 542.15 543.85 36.8K
15:27 543.80 543.85 543.00 543.50 24.2K
15:28 543.80 547.00 543.80 546.50 33.8K
15:29 546.05 551.20 546.05 551.20 38.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar