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
09:07 544.95 544.95 544.95 544.95 18.9K
09:15 542.85 545.80 542.20 545.80 162.5K
09:16 545.80 549.90 543.90 545.05 126.4K
09:17 543.70 543.70 538.80 540.40 145.3K
09:18 540.70 545.10 540.50 545.10 116.8K
09:19 543.45 545.00 542.70 545.00 92.0K
09:20 544.75 547.30 544.50 545.65 93.3K
09:21 545.80 546.50 544.00 545.00 67.0K
09:22 545.35 548.65 544.90 548.65 69.9K
09:23 547.15 547.80 545.55 547.80 36.7K
09:24 547.30 550.20 547.15 549.00 110.7K
09:25 547.10 549.25 546.65 548.00 84.2K
09:26 548.50 549.00 544.30 544.55 102.2K
09:27 544.20 545.05 543.35 544.30 99.8K
09:28 544.80 547.35 544.65 544.70 57.8K
09:29 544.70 546.05 544.70 545.45 17.9K
09:30 545.45 545.45 544.70 544.70 19.7K
09:31 542.65 542.95 541.30 541.85 77.0K
09:32 542.20 545.25 541.80 545.25 62.0K
09:33 544.85 545.10 543.35 543.35 22.6K
09:34 543.05 543.90 543.05 543.60 8.6K
09:35 543.05 543.05 539.20 540.80 86.7K
09:36 541.45 541.45 539.40 539.40 35.7K
09:37 539.50 540.70 538.80 539.35 60.9K
09:38 539.25 539.25 537.40 538.10 78.5K
09:39 538.00 538.00 536.65 537.00 60.0K
09:40 536.80 537.70 536.20 536.95 56.8K
09:41 537.55 537.55 534.15 534.15 70.4K
09:42 534.25 534.90 533.15 534.25 82.4K
09:43 534.30 536.10 533.05 535.80 83.7K
09:44 535.90 537.50 535.30 536.00 59.7K
09:45 536.15 536.80 535.55 535.80 21.0K
09:46 535.00 535.45 534.15 535.00 41.5K
09:47 535.15 536.05 534.05 534.20 53.2K
09:48 533.95 533.95 533.15 533.90 42.4K
09:49 533.95 534.45 533.05 533.60 32.3K
09:50 533.20 533.95 533.00 533.80 25.4K
09:51 533.55 535.80 533.55 535.60 29.1K
09:52 535.20 536.50 534.90 535.00 31.7K
09:53 535.55 535.80 534.55 534.90 14.9K
09:54 534.55 535.00 534.00 534.00 14.9K
09:55 534.25 536.55 534.25 536.45 41.4K
09:56 535.80 536.45 535.35 536.00 17.5K
09:57 535.55 536.50 535.55 536.00 22.3K
09:58 537.10 539.65 537.10 539.65 63.8K
09:59 539.20 541.00 538.75 541.00 69.6K
10:00 540.55 540.80 537.50 537.50 47.0K
10:01 537.45 537.60 535.85 536.25 45.6K
10:02 536.75 538.75 536.50 538.35 33.7K
10:03 538.65 539.20 538.10 538.95 28.5K
10:04 538.30 538.80 538.05 538.50 21.4K
10:05 538.80 538.80 538.20 538.35 9.3K
10:06 537.60 537.80 536.10 536.35 29.4K
10:07 535.55 536.35 535.55 536.15 29.0K
10:08 535.70 536.90 535.70 536.00 10.9K
10:09 535.30 536.75 535.30 536.60 13.6K
10:10 536.20 536.20 534.80 534.80 19.5K
10:11 534.95 534.95 534.55 534.60 15.8K
10:12 535.15 535.75 535.15 535.30 8.6K
10:13 535.00 536.00 534.65 536.00 9.5K
10:14 536.60 537.55 536.10 536.90 35.9K
10:15 538.15 539.25 537.60 539.20 25.2K
10:16 539.85 540.10 538.25 538.45 58.2K
10:17 538.75 538.75 537.65 538.00 15.8K
10:18 537.45 537.45 535.00 535.85 56.3K
10:19 535.60 536.70 535.60 536.30 19.6K
10:20 536.35 536.35 535.65 535.65 5.8K
10:21 536.00 537.95 536.00 536.90 17.1K
10:22 536.35 536.85 535.65 536.20 11.9K
10:23 536.95 538.40 536.60 537.70 25.7K
10:24 538.30 539.10 538.00 538.00 24.5K
10:25 538.20 538.50 537.40 537.90 13.3K
10:26 537.90 538.25 537.60 537.75 7.1K
10:27 537.45 537.55 536.60 537.25 9.6K
10:28 537.40 538.65 536.90 538.10 15.9K
10:29 538.50 540.05 538.25 539.55 31.7K
10:30 539.50 539.50 538.40 539.50 17.0K
10:31 539.00 539.00 538.00 538.05 13.9K
10:32 538.00 538.90 538.00 538.80 8.9K
10:33 538.80 539.70 538.65 539.00 11.0K
10:34 538.85 538.85 538.00 538.30 6.9K
10:35 538.45 539.40 538.45 539.25 11.5K
10:36 539.40 539.40 538.75 538.75 7.4K
10:37 539.05 540.00 539.05 539.75 22.2K
10:38 540.05 540.50 539.70 540.00 18.9K
10:39 539.65 539.95 539.10 539.10 11.2K
10:40 539.85 540.30 539.85 540.20 13.9K
10:41 540.30 540.30 538.20 538.20 16.2K
10:42 538.50 539.50 538.50 539.30 27.6K
10:43 539.20 539.30 538.90 539.20 9.1K
10:44 538.90 539.15 538.65 539.15 10.8K
10:45 540.00 540.80 539.70 540.80 36.4K
10:46 540.75 543.05 540.75 542.65 69.7K
10:47 542.30 542.45 541.15 542.00 28.9K
10:48 542.10 542.40 541.45 541.90 22.7K
10:49 541.90 541.90 540.20 540.90 24.3K
10:50 540.55 540.55 538.30 538.30 25.1K
10:51 538.75 539.10 535.60 535.60 81.7K
10:52 536.00 537.20 536.00 537.15 27.4K
10:53 537.35 538.50 537.25 537.95 20.1K
10:54 537.25 537.50 537.00 537.25 10.5K
10:55 537.05 537.50 536.35 537.20 13.0K
10:56 536.80 536.85 536.25 536.55 3.6K
10:57 536.55 537.30 536.55 536.85 6.4K
10:58 536.80 536.80 536.40 536.60 5.0K
10:59 536.50 536.50 534.80 534.85 26.0K
11:00 535.25 535.75 534.90 535.50 22.5K
11:01 535.65 536.00 535.10 536.00 16.3K
11:02 535.85 535.85 535.25 535.50 13.5K
11:03 535.50 535.75 535.00 535.05 13.7K
11:04 535.00 535.55 534.80 534.80 12.4K
11:05 535.15 535.55 534.95 535.55 9.1K
11:06 535.65 535.70 535.00 535.10 6.3K
11:07 535.15 535.25 534.50 535.05 8.7K
11:08 534.95 536.00 534.90 536.00 16.0K
11:09 535.95 536.40 535.95 536.35 14.5K
11:10 536.50 536.55 535.45 535.60 16.1K
11:11 535.80 536.40 535.80 536.15 7.3K
11:12 536.10 537.40 536.10 536.80 18.5K
11:13 536.90 537.60 536.90 537.25 7.1K
11:14 537.35 537.35 536.40 536.45 7.6K
11:15 536.45 536.70 535.75 535.75 8.7K
11:16 535.45 536.95 535.45 536.65 6.3K
11:17 536.75 537.00 536.10 536.55 3.5K
11:18 536.60 537.10 536.15 536.50 15.1K
11:19 536.50 536.50 535.40 535.90 14.1K
11:20 535.90 536.00 534.65 534.65 13.4K
11:21 534.05 534.05 531.80 531.80 121.8K
11:22 532.00 533.50 532.00 533.20 26.6K
11:23 533.45 533.70 532.80 533.20 17.5K
11:24 532.55 533.20 531.50 531.75 36.2K
11:25 531.75 531.75 528.60 528.60 85.9K
11:26 528.70 530.30 528.60 529.50 71.1K
11:27 529.25 530.45 529.25 529.90 27.7K
11:28 529.95 529.95 529.30 529.60 11.9K
11:29 529.90 530.55 529.60 530.00 42.7K
11:30 529.80 529.80 527.15 527.15 52.4K
11:31 526.85 527.60 526.10 526.60 61.7K
11:32 526.95 527.55 526.95 527.40 25.1K
11:33 527.10 528.60 526.90 528.25 36.7K
11:34 528.00 529.00 527.40 529.00 20.9K
11:35 528.65 529.05 526.80 526.80 45.8K
11:36 526.60 527.45 526.55 527.35 12.6K
11:37 527.00 527.10 525.50 525.50 36.6K
11:38 526.00 526.10 525.05 526.10 68.3K
11:39 525.85 525.85 524.50 525.85 41.2K
11:40 525.85 526.35 524.85 526.10 49.1K
11:41 525.75 527.50 524.95 527.50 49.0K
11:42 527.35 527.40 526.45 527.05 16.6K
11:43 527.10 527.50 526.50 527.50 29.5K
11:44 527.05 527.50 526.20 527.50 11.0K
11:45 527.70 528.35 527.15 527.85 24.8K
11:46 527.75 528.10 525.50 525.50 31.1K
11:47 525.20 525.80 525.20 525.80 20.8K
11:48 525.35 525.60 523.30 523.75 64.8K
11:49 524.30 524.80 523.95 523.95 47.3K
11:50 523.65 525.55 523.60 525.10 35.1K
11:51 525.30 526.15 525.15 525.80 26.6K
11:52 525.15 525.15 524.10 524.15 19.7K
11:53 524.50 524.50 523.65 523.75 25.2K
11:54 524.40 524.40 522.75 522.75 32.4K
11:55 522.80 523.50 522.50 522.95 57.7K
11:56 523.25 523.85 522.90 523.40 17.6K
11:57 523.40 524.30 523.35 523.35 20.3K
11:58 523.50 523.65 522.80 522.80 40.0K
11:59 523.25 523.25 522.30 522.70 27.3K
12:00 522.65 523.40 522.30 522.60 23.3K
12:01 522.50 522.70 522.00 522.00 14.3K
12:02 522.05 522.90 521.05 522.00 45.4K
12:03 522.50 523.40 522.25 522.75 26.9K
12:04 523.20 524.50 523.10 523.10 45.9K
12:05 523.45 523.85 522.35 523.10 31.1K
12:06 522.75 523.00 522.60 522.70 10.7K
12:07 522.95 522.95 521.55 521.55 25.0K
12:08 521.75 521.75 520.75 521.10 34.9K
12:09 521.10 522.40 521.10 522.00 19.4K
12:10 522.00 524.90 522.00 524.90 46.3K
12:11 524.90 525.65 523.30 523.50 46.9K
12:12 523.20 523.55 522.90 522.90 15.4K
12:13 522.90 522.90 522.05 522.85 16.3K
12:14 523.10 523.10 522.05 522.15 34.0K
12:15 522.30 522.30 521.60 522.00 18.0K
12:16 521.85 522.45 521.50 521.70 14.0K
12:17 521.50 523.25 521.50 522.45 24.2K
12:18 522.65 522.90 522.05 522.55 13.6K
12:19 522.50 523.40 522.45 523.40 9.4K
12:20 523.25 524.40 523.25 524.00 25.7K
12:21 524.15 524.50 523.75 523.95 13.1K
12:22 524.00 524.45 523.55 523.80 11.0K
12:23 523.80 524.25 523.60 523.75 7.8K
12:24 523.65 524.50 523.65 524.50 15.9K
12:25 524.80 524.80 523.95 524.25 33.7K
12:26 524.05 524.05 522.90 524.00 23.1K
12:27 524.20 526.85 524.20 526.85 54.0K
12:28 526.60 526.80 525.20 525.95 30.7K
12:29 525.70 526.95 525.60 526.55 21.3K
12:30 526.35 527.50 526.35 526.70 40.4K
12:31 526.50 528.15 526.50 527.75 30.5K
12:32 527.90 528.45 527.50 528.10 49.3K
12:33 528.45 528.55 526.55 526.55 43.0K
12:34 525.75 526.45 524.25 524.65 40.5K
12:35 525.10 525.10 523.50 523.90 27.7K
12:36 523.30 524.00 523.25 524.00 22.2K
12:37 524.05 525.70 524.05 525.70 18.6K
12:38 525.65 526.35 525.30 525.80 18.0K
12:39 526.05 527.55 526.05 526.85 51.6K
12:40 526.55 526.95 526.05 526.35 13.3K
12:41 526.30 527.15 526.30 527.15 13.3K
12:42 527.20 527.20 526.80 526.95 7.4K
12:43 526.90 526.90 526.50 526.80 6.8K
12:44 526.75 526.80 526.25 526.25 4.5K
12:45 526.55 526.80 526.00 526.80 10.8K
12:46 526.70 528.20 526.35 528.20 29.7K
12:47 527.50 528.00 527.50 527.95 29.4K
12:48 527.75 529.00 527.65 528.60 19.9K
12:49 528.55 528.95 527.90 527.90 24.7K
12:50 527.95 528.00 527.30 527.85 11.1K
12:51 527.55 527.75 526.00 526.00 13.4K
12:52 526.05 526.50 526.05 526.45 11.5K
12:53 526.50 526.85 526.30 526.80 4.4K
12:54 526.80 526.85 526.45 526.50 2.5K
12:55 526.75 526.80 526.30 526.45 9.8K
12:56 526.45 526.70 525.25 525.25 23.0K
12:57 524.95 525.70 524.80 524.90 34.3K
12:58 524.90 524.90 524.50 524.65 15.7K
12:59 524.65 525.20 524.65 525.00 10.0K
13:00 524.90 525.30 524.75 524.75 8.2K
13:01 525.15 525.85 524.85 525.40 10.9K
13:02 525.20 525.20 524.00 524.05 31.9K
13:03 524.05 524.40 522.60 522.60 58.4K
13:04 522.55 523.70 522.50 523.60 20.3K
13:05 523.40 524.00 523.30 523.30 14.3K
13:06 523.55 525.00 523.15 524.60 18.9K
13:07 524.35 525.60 524.35 525.40 21.0K
13:08 525.00 525.80 525.00 525.20 11.7K
13:09 525.50 525.55 524.20 524.60 11.6K
13:10 524.25 525.10 524.00 525.00 14.4K
13:11 524.60 525.25 524.60 524.85 8.3K
13:12 524.50 525.05 524.50 524.65 1.5K
13:13 524.65 524.95 524.50 524.65 5.7K
13:14 524.85 525.00 524.10 524.10 25.6K
13:15 523.95 523.95 522.50 522.50 18.3K
13:16 522.50 523.25 522.50 522.75 13.9K
13:17 522.85 523.00 522.45 522.50 19.5K
13:18 522.50 522.70 522.20 522.25 18.0K
13:19 522.45 522.50 521.55 521.55 26.3K
13:20 522.00 522.20 521.65 522.15 20.7K
13:21 521.75 523.90 521.75 523.10 22.0K
13:22 522.70 523.00 522.00 522.10 6.3K
13:23 522.30 522.55 520.65 520.65 35.0K
13:24 520.75 520.75 518.50 519.00 120.7K
13:25 519.25 519.25 518.20 518.90 43.0K
13:26 518.60 520.90 518.05 520.35 109.5K
13:27 520.30 521.40 519.65 521.15 25.8K
13:28 521.05 523.30 521.05 522.85 52.5K
13:29 522.90 523.30 522.70 522.90 22.8K
13:30 522.95 522.95 522.25 522.85 19.0K
13:31 522.15 522.50 522.00 522.15 7.9K
13:32 522.00 522.40 522.00 522.15 8.4K
13:33 522.25 522.70 522.25 522.25 9.2K
13:34 522.10 523.40 522.05 523.05 22.3K
13:35 523.30 523.30 522.00 522.10 14.5K
13:36 522.10 522.55 522.00 522.15 11.0K
13:37 522.45 522.45 521.20 521.35 51.8K
13:38 521.40 521.40 520.85 520.85 7.5K
13:39 521.15 522.35 520.60 521.60 23.1K
13:40 521.35 522.00 521.00 521.85 18.1K
13:41 521.35 521.75 521.00 521.55 6.6K
13:42 521.40 522.00 521.20 521.20 15.4K
13:43 521.15 521.55 520.95 521.10 11.3K
13:44 521.10 521.20 520.25 520.80 17.1K
13:45 520.50 522.30 520.50 522.30 39.7K
13:46 522.80 523.00 521.65 521.75 21.6K
13:47 521.95 522.25 521.35 522.00 10.9K
13:48 521.35 521.95 521.20 521.50 8.7K
13:49 521.30 521.50 520.35 520.60 12.4K
13:50 520.30 520.95 520.30 520.55 13.8K
13:51 520.35 522.55 520.30 521.65 52.1K
13:52 521.70 521.70 520.80 521.00 24.4K
13:53 521.00 521.20 520.75 521.00 6.6K
13:54 520.70 521.75 520.70 521.65 7.7K
13:55 521.65 521.85 521.45 521.85 8.2K
13:56 519.50 520.00 518.90 518.90 50.2K
13:57 518.90 519.45 518.05 518.10 31.0K
13:58 518.25 518.30 517.75 518.00 24.9K
13:59 517.95 518.20 517.00 517.50 30.1K
14:00 517.40 519.05 517.05 519.05 37.2K
14:01 519.25 519.60 518.85 518.85 8.7K
14:02 518.70 518.70 517.55 518.20 36.2K
14:03 518.05 518.05 517.00 517.55 25.1K
14:04 517.85 517.85 517.15 517.50 11.0K
14:05 517.55 518.90 517.55 518.90 16.6K
14:06 518.65 519.30 518.65 519.30 20.6K
14:07 521.05 521.05 519.75 520.00 45.5K
14:08 519.80 519.80 518.00 518.00 11.6K
14:09 518.00 519.00 518.00 518.55 6.9K
14:10 518.15 518.45 517.85 517.85 12.5K
14:11 517.50 518.00 517.50 517.65 9.7K
14:12 517.90 518.00 517.30 518.00 13.4K
14:13 517.50 518.00 517.50 517.60 6.9K
14:14 517.85 517.85 517.50 517.50 5.2K
14:15 517.75 517.90 517.55 517.65 9.6K
14:16 517.90 519.60 517.65 519.05 28.8K
14:17 519.20 519.20 518.25 518.25 6.4K
14:18 518.20 519.20 518.20 518.75 10.2K
14:19 518.75 520.00 518.75 519.35 32.7K
14:20 519.25 520.40 519.25 520.40 20.8K
14:21 520.40 521.00 519.30 519.30 14.7K
14:22 519.05 519.35 518.60 519.10 6.4K
14:23 518.65 519.00 518.00 518.35 22.8K
14:24 518.50 519.05 518.50 519.00 9.1K
14:25 519.30 519.30 518.50 518.55 5.2K
14:26 518.50 518.50 518.00 518.15 11.6K
14:27 518.35 518.40 518.10 518.40 5.5K
14:28 518.40 518.70 518.30 518.40 5.1K
14:29 518.50 519.85 518.50 519.00 17.3K
14:30 519.30 520.00 519.05 519.05 17.4K
14:31 518.95 518.95 518.30 518.30 9.1K
14:32 517.90 517.90 515.25 516.00 68.4K
14:33 516.20 517.50 516.20 517.50 20.6K
14:34 517.45 517.45 515.50 515.50 19.3K
14:35 515.80 515.80 513.85 514.00 67.0K
14:36 514.75 514.75 511.00 511.20 94.1K
14:37 511.00 512.35 511.00 512.10 41.0K
14:38 512.10 512.70 511.00 511.90 35.1K
14:39 512.00 512.50 511.75 512.30 26.9K
14:40 511.70 513.60 511.15 512.85 42.2K
14:41 513.25 513.60 512.00 512.75 18.6K
14:42 512.80 513.65 512.05 512.05 15.0K
14:43 512.00 512.95 511.65 511.85 23.7K
14:44 512.35 514.70 512.35 514.40 55.1K
14:45 515.00 516.25 515.00 516.25 51.8K
14:46 516.80 516.80 513.35 513.75 49.8K
14:47 513.25 515.35 513.25 515.35 26.3K
14:48 515.35 516.25 515.35 516.00 19.4K
14:49 515.45 516.00 514.40 514.40 44.4K
14:50 514.50 514.85 514.00 514.00 15.1K
14:51 514.05 514.80 514.00 514.00 22.0K
14:52 514.00 515.45 514.00 514.70 20.0K
14:53 514.85 515.75 514.65 515.75 19.0K
14:54 516.25 516.45 514.55 514.85 30.5K
14:55 514.20 514.60 513.55 514.40 19.7K
14:56 514.20 514.20 513.15 513.60 18.7K
14:57 513.35 513.60 512.25 513.00 39.8K
14:58 513.15 515.45 513.15 515.45 36.1K
14:59 515.45 515.65 515.25 515.25 21.3K
15:00 514.70 515.00 513.95 515.00 65.1K
15:01 514.95 514.95 513.25 513.65 44.6K
15:02 514.00 514.00 512.20 512.20 14.9K
15:03 512.35 512.75 511.50 512.55 38.5K
15:04 512.50 512.65 511.55 511.55 25.8K
15:05 512.00 512.00 510.60 510.65 31.7K
15:06 510.60 511.50 510.60 511.15 40.0K
15:07 511.00 512.70 511.00 511.35 32.9K
15:08 511.35 511.60 511.00 511.05 16.9K
15:09 511.35 512.30 509.20 512.30 144.9K
15:10 513.05 513.05 510.50 510.50 61.1K
15:11 510.70 510.70 509.25 509.25 16.7K
15:12 509.60 509.90 509.60 509.60 24.2K
15:13 509.35 509.35 507.50 507.60 68.6K
15:14 508.00 508.95 507.60 508.85 42.1K
15:15 508.85 509.15 506.85 506.85 50.8K
15:16 506.70 507.95 506.00 507.50 74.2K
15:17 507.30 507.65 504.70 504.70 69.1K
15:18 505.35 507.25 504.85 506.95 71.0K
15:19 507.00 507.00 506.35 506.35 61.9K
15:20 506.50 508.20 505.60 508.20 163.8K
15:21 509.20 509.50 508.15 508.55 18.6K
15:22 507.40 508.40 507.25 508.05 34.5K
15:23 508.05 510.65 508.05 510.65 22.3K
15:24 510.65 512.80 510.15 512.55 202.9K
15:25 512.70 512.70 509.90 511.95 34.9K
15:26 512.35 512.55 510.90 511.00 9.5K
15:27 511.05 513.50 511.05 513.50 28.8K
15:28 513.60 514.50 513.00 514.50 29.4K
15:29 514.95 516.50 509.85 509.85 24.6K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar