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
09:07 531.00 531.00 531.00 531.00 25.0K
09:15 525.00 525.00 523.20 525.00 181.2K
09:16 525.00 525.00 522.45 523.10 87.8K
09:17 522.70 523.00 518.70 519.20 152.8K
09:18 519.90 519.90 515.00 516.95 291.3K
09:19 516.85 517.00 515.80 515.80 162.0K
09:20 515.25 516.55 513.40 513.40 204.1K
09:21 513.45 516.00 512.85 515.05 122.6K
09:22 515.35 515.35 511.65 511.65 132.1K
09:23 511.45 511.45 509.25 509.80 236.5K
09:24 508.45 509.30 506.35 507.20 252.9K
09:25 507.60 507.60 504.35 505.35 224.4K
09:26 504.80 507.90 503.45 507.90 169.9K
09:27 507.55 510.25 507.55 508.80 163.9K
09:28 509.00 510.15 508.40 508.90 80.8K
09:29 508.90 508.90 506.45 507.35 65.4K
09:30 507.45 508.45 506.70 507.95 43.4K
09:31 507.90 508.65 506.65 506.65 47.9K
09:32 506.00 506.45 504.05 505.90 144.4K
09:33 505.95 506.50 505.50 506.50 29.9K
09:34 506.30 507.80 506.30 506.65 45.4K
09:35 506.65 506.75 502.80 504.25 113.0K
09:36 504.15 506.00 504.10 504.90 96.6K
09:37 505.00 505.00 500.95 500.95 113.8K
09:38 500.25 500.25 498.35 499.25 261.4K
09:39 499.75 503.50 499.75 503.40 124.5K
09:40 503.30 503.30 501.75 501.85 70.0K
09:41 501.95 502.35 501.05 501.60 41.9K
09:42 502.35 503.95 502.35 503.05 67.0K
09:43 502.95 503.95 502.25 503.95 36.9K
09:44 504.00 505.75 502.30 502.30 151.9K
09:45 501.35 502.55 500.65 501.15 140.2K
09:46 501.30 502.75 500.80 502.65 33.4K
09:47 502.05 503.00 502.05 503.00 30.7K
09:48 503.40 503.50 502.45 502.45 33.6K
09:49 502.40 503.50 502.40 503.40 23.7K
09:50 501.50 502.45 501.00 502.45 84.0K
09:51 502.05 502.65 501.65 502.15 14.0K
09:52 502.40 502.45 497.90 498.70 186.8K
09:53 498.95 498.95 498.05 498.55 50.5K
09:54 498.60 499.65 498.60 499.60 32.3K
09:55 499.45 500.65 499.45 500.45 32.6K
09:56 500.30 500.30 496.35 496.70 112.3K
09:57 496.25 496.25 494.20 495.50 141.5K
09:58 495.85 496.70 495.35 495.70 54.5K
09:59 495.85 496.20 495.50 495.65 41.5K
10:00 495.70 496.95 494.25 494.25 70.2K
10:01 494.70 498.75 494.70 498.30 104.1K
10:02 498.15 498.15 495.30 496.05 49.1K
10:03 496.05 496.05 492.15 493.85 140.5K
10:04 493.65 495.30 493.65 495.30 43.3K
10:05 495.45 495.50 493.85 494.50 39.8K
10:06 494.50 495.05 493.55 494.10 34.0K
10:07 494.50 494.50 490.55 490.90 219.0K
10:08 491.60 491.80 490.80 491.50 64.6K
10:09 491.50 491.85 490.90 491.35 46.5K
10:10 491.30 492.60 491.25 492.20 51.3K
10:11 492.15 492.15 489.10 490.50 135.1K
10:12 490.75 491.30 490.60 491.30 72.8K
10:13 491.75 494.75 491.75 493.95 119.5K
10:14 494.40 495.50 494.05 495.50 126.5K
10:15 495.20 497.30 495.20 496.25 130.8K
10:16 496.40 496.40 494.30 494.95 64.0K
10:17 494.70 495.95 494.35 495.35 39.5K
10:18 495.35 496.00 494.50 494.50 31.1K
10:19 494.20 494.50 493.10 494.00 39.7K
10:20 493.35 494.50 493.35 494.40 23.4K
10:21 494.55 495.30 494.55 495.00 18.1K
10:22 495.20 495.75 494.70 495.75 26.0K
10:23 495.70 496.10 495.10 495.15 26.8K
10:24 495.15 495.50 494.40 494.40 18.8K
10:25 494.70 494.70 493.05 493.10 48.1K
10:26 492.90 493.35 492.75 492.75 43.0K
10:27 492.50 492.55 491.70 492.40 43.1K
10:28 492.40 492.40 491.20 492.20 42.9K
10:29 492.00 492.00 490.25 491.25 82.7K
10:30 491.50 491.75 490.95 491.05 40.4K
10:31 491.00 491.00 488.45 488.45 143.7K
10:32 488.45 488.60 486.45 487.35 161.9K
10:33 486.65 486.95 483.20 485.25 261.2K
10:34 485.60 486.90 485.60 486.50 75.7K
10:35 486.60 486.85 483.65 483.80 90.0K
10:36 483.85 484.50 479.00 479.90 320.3K
10:37 479.55 483.20 478.25 482.95 217.5K
10:38 482.60 484.70 482.50 483.85 121.5K
10:39 484.00 484.45 483.40 483.55 70.8K
10:40 483.70 483.80 482.60 483.80 54.2K
10:41 484.50 485.55 484.30 485.45 101.9K
10:42 485.70 486.65 485.35 485.35 92.4K
10:43 484.40 484.40 482.65 483.70 64.7K
10:44 483.70 484.00 483.50 484.00 32.9K
10:45 483.95 486.00 483.70 485.60 90.3K
10:46 485.60 485.90 484.50 485.75 38.9K
10:47 485.55 487.20 485.55 487.05 67.7K
10:48 487.25 487.75 484.65 485.15 141.0K
10:49 485.55 485.55 484.25 485.20 38.1K
10:50 485.10 486.60 485.00 486.40 23.2K
10:51 486.95 487.30 486.05 487.30 48.9K
10:52 487.40 487.70 486.60 487.20 65.0K
10:53 487.10 487.20 486.40 486.70 15.3K
10:54 486.75 487.50 486.70 487.45 46.3K
10:55 487.35 487.95 483.40 483.65 154.8K
10:56 484.20 485.30 483.90 485.30 23.1K
10:57 485.30 485.75 485.15 485.40 17.8K
10:58 485.50 486.65 485.45 486.55 24.2K
10:59 486.85 487.50 486.75 487.35 39.9K
11:00 487.50 491.50 487.50 491.30 132.5K
11:01 491.45 491.45 489.50 489.85 119.1K
11:02 489.60 490.70 489.60 490.25 40.9K
11:03 489.70 489.85 488.10 488.50 56.0K
11:04 488.55 490.25 488.45 488.85 57.4K
11:05 489.50 492.90 489.15 492.90 89.5K
11:06 493.40 493.40 491.70 491.90 94.4K
11:07 491.65 492.80 491.25 492.75 40.0K
11:08 492.85 493.00 490.50 490.85 84.5K
11:09 490.95 491.00 489.50 489.50 50.3K
11:10 489.10 489.70 487.80 488.95 78.4K
11:11 489.05 490.85 489.05 490.85 36.2K
11:12 491.00 491.50 490.35 490.35 40.0K
11:13 489.85 490.35 489.50 490.25 26.5K
11:14 490.00 490.85 490.00 490.50 11.3K
11:15 490.25 490.25 488.50 488.50 35.4K
11:16 488.95 489.30 488.60 489.00 15.7K
11:17 489.00 489.00 487.20 487.45 48.8K
11:18 486.95 488.05 486.55 488.05 62.9K
11:19 488.35 488.35 486.50 486.75 40.4K
11:20 487.75 487.75 487.05 487.55 24.1K
11:21 487.50 489.30 487.50 489.30 30.7K
11:22 489.30 489.60 489.00 489.00 36.3K
11:23 489.05 490.00 489.00 489.85 24.4K
11:24 489.70 490.80 488.75 489.25 49.6K
11:25 489.05 489.05 488.35 488.80 19.6K
11:26 488.60 488.70 487.20 487.20 30.5K
11:27 487.75 488.55 487.60 488.50 12.6K
11:28 488.40 488.50 487.65 487.65 11.4K
11:29 487.80 487.90 487.10 487.25 18.8K
11:30 487.40 487.40 486.55 486.60 44.8K
11:31 486.60 486.60 484.30 484.75 94.9K
11:32 484.30 486.25 484.30 486.00 47.1K
11:33 486.00 486.65 485.50 486.60 26.4K
11:34 486.60 487.20 486.20 486.80 23.5K
11:35 486.80 486.80 485.75 485.75 30.6K
11:36 486.00 486.30 485.00 485.65 69.3K
11:37 485.40 486.25 485.40 485.70 45.4K
11:38 485.70 485.70 485.00 485.15 60.3K
11:39 485.15 487.00 485.15 486.85 19.9K
11:40 486.85 488.50 486.55 487.20 75.2K
11:41 487.25 487.50 487.20 487.25 12.0K
11:42 487.25 487.25 486.55 486.80 25.2K
11:43 486.80 487.90 486.75 487.90 15.4K
11:44 487.75 487.90 486.85 486.85 11.2K
11:45 486.80 487.30 486.20 486.20 14.0K
11:46 486.10 486.15 484.95 486.15 70.6K
11:47 486.35 486.90 486.10 486.45 16.7K
11:48 486.55 486.95 486.45 486.90 6.5K
11:49 487.15 487.30 486.90 487.30 9.9K
11:50 487.20 487.20 486.55 486.70 14.0K
11:51 487.20 487.25 486.60 487.25 12.4K
11:52 487.20 487.25 486.65 487.25 21.1K
11:53 487.00 488.00 487.00 487.60 21.0K
11:54 487.75 488.20 487.75 488.05 27.2K
11:55 487.75 488.00 487.05 487.55 23.6K
11:56 487.85 488.50 487.50 488.25 21.0K
11:57 488.85 488.95 488.20 488.20 23.9K
11:58 488.45 490.20 488.25 490.20 41.2K
11:59 490.15 490.50 489.20 489.20 40.4K
12:00 489.15 490.00 489.00 489.55 27.3K
12:01 489.35 489.40 488.90 489.10 20.7K
12:02 489.00 489.00 488.15 488.25 25.5K
12:03 488.20 488.20 486.85 488.00 53.0K
12:04 487.95 489.30 487.95 489.30 19.3K
12:05 489.25 489.25 488.00 488.00 13.9K
12:06 488.05 488.05 487.15 487.45 15.6K
12:07 487.20 488.00 487.20 487.95 4.5K
12:08 488.00 488.10 487.90 488.10 9.3K
12:09 488.00 488.50 488.00 488.30 10.3K
12:10 488.10 488.10 487.55 487.80 24.1K
12:11 487.25 487.75 487.25 487.75 12.2K
12:12 487.55 487.65 486.65 486.95 20.2K
12:13 486.80 487.05 486.60 486.60 20.4K
12:14 486.90 487.45 486.90 487.45 6.9K
12:15 487.40 487.50 486.90 486.90 10.4K
12:16 487.10 487.35 486.60 487.00 10.9K
12:17 486.95 487.60 486.90 487.45 6.7K
12:18 487.50 487.75 486.60 486.60 21.5K
12:19 486.60 486.60 486.00 486.05 25.7K
12:20 486.35 486.35 485.40 485.70 22.1K
12:21 485.85 487.25 485.85 486.85 40.3K
12:22 486.85 487.50 486.60 487.20 5.2K
12:23 487.30 487.30 485.45 485.95 42.9K
12:24 486.00 486.00 482.35 482.35 130.0K
12:25 481.40 482.00 480.95 481.70 134.2K
12:26 481.50 482.40 481.50 482.40 76.4K
12:27 482.25 483.55 482.05 483.00 84.4K
12:28 483.00 483.00 482.35 483.00 38.5K
12:29 482.95 483.90 482.80 483.75 23.8K
12:30 483.85 483.85 482.20 482.20 41.0K
12:31 482.20 482.70 481.70 482.55 43.3K
12:32 482.55 483.60 482.55 483.30 16.1K
12:33 483.30 483.30 482.15 482.80 24.6K
12:34 482.50 483.20 482.30 483.20 13.4K
12:35 483.25 483.25 482.40 482.40 15.8K
12:36 482.35 482.70 482.35 482.70 14.9K
12:37 482.35 482.35 482.00 482.20 27.0K
12:38 482.15 482.20 481.70 481.95 29.0K
12:39 481.80 481.80 480.15 480.60 96.4K
12:40 480.85 481.65 480.40 481.15 93.8K
12:41 480.60 481.00 479.00 479.50 147.6K
12:42 479.70 480.45 479.70 480.00 30.8K
12:43 480.10 480.80 480.00 480.70 27.4K
12:44 480.50 480.70 479.80 480.00 44.2K
12:45 480.50 480.70 480.10 480.70 37.2K
12:46 480.75 481.90 480.65 481.90 32.8K
12:47 481.60 482.40 481.60 482.25 37.6K
12:48 482.30 482.30 482.00 482.20 20.1K
12:49 482.10 482.10 480.75 481.40 30.8K
12:50 481.05 481.50 481.00 481.50 17.1K
12:51 481.20 482.30 481.20 482.30 29.9K
12:52 481.40 481.75 481.00 481.45 23.4K
12:53 481.35 481.35 480.45 480.50 24.9K
12:54 480.65 481.30 480.55 481.15 19.7K
12:55 481.20 481.20 480.80 481.05 13.1K
12:56 480.90 481.10 480.50 480.60 29.1K
12:57 480.30 480.80 477.10 477.15 219.4K
12:58 477.15 477.15 473.30 473.30 223.7K
12:59 473.70 473.80 472.00 473.00 231.0K
13:00 473.15 473.40 470.50 470.80 192.5K
13:01 470.85 471.00 468.05 469.45 315.5K
13:02 469.30 470.50 469.00 470.25 122.3K
13:03 469.50 470.70 468.75 468.80 110.0K
13:04 468.75 471.15 468.75 471.15 137.8K
13:05 471.45 472.55 471.40 472.50 110.7K
13:06 472.50 472.50 469.80 469.95 115.3K
13:07 469.60 470.50 469.50 470.20 88.3K
13:08 470.30 470.30 466.25 467.55 186.3K
13:09 466.65 466.85 461.80 461.95 322.9K
13:10 461.85 463.70 461.60 462.85 229.7K
13:11 462.80 463.50 461.65 462.45 166.5K
13:12 463.00 467.65 463.00 467.65 212.1K
13:13 467.70 469.00 467.40 468.40 192.0K
13:14 468.20 468.50 466.25 466.55 123.5K
13:15 466.70 468.95 466.70 468.95 97.0K
13:16 469.20 469.80 467.55 467.70 122.9K
13:17 467.85 468.20 467.50 467.60 43.4K
13:18 467.40 468.60 467.40 468.55 36.0K
13:19 467.45 467.75 465.80 465.80 88.9K
13:20 465.30 465.60 464.20 465.00 115.4K
13:21 464.50 466.50 464.00 466.40 67.8K
13:22 466.50 466.50 464.00 464.00 49.7K
13:23 464.20 467.90 463.90 467.35 90.3K
13:24 467.30 470.05 467.25 470.05 130.7K
13:25 469.30 471.65 469.30 471.00 189.5K
13:26 470.90 470.90 468.55 468.85 90.3K
13:27 468.70 469.00 467.70 468.05 68.6K
13:28 468.40 468.40 467.10 467.65 31.1K
13:29 465.00 465.00 461.45 462.95 323.4K
13:30 462.40 462.75 461.30 462.55 148.2K
13:31 462.40 464.45 462.05 464.10 90.9K
13:32 463.65 464.65 463.65 464.15 59.9K
13:33 464.45 464.70 463.00 463.00 44.8K
13:34 462.50 464.25 462.50 463.70 28.4K
13:35 463.85 464.30 463.10 463.10 38.2K
13:36 462.90 463.00 462.30 462.30 50.3K
13:37 461.85 461.85 456.25 459.35 297.3K
13:38 459.45 459.70 456.45 456.55 172.9K
13:39 457.15 458.85 456.95 458.35 171.0K
13:40 458.70 459.35 457.90 459.35 69.6K
13:41 459.35 461.00 457.60 460.35 97.2K
13:42 460.35 460.90 459.30 459.50 60.9K
13:43 459.50 459.50 458.50 458.50 34.2K
13:44 458.40 459.00 458.00 458.30 46.1K
13:45 458.30 458.55 456.80 458.00 93.2K
13:46 458.05 458.50 457.45 458.05 42.4K
13:47 458.05 461.70 457.75 461.30 91.9K
13:48 461.15 462.60 461.15 462.60 76.7K
13:49 463.45 463.45 460.35 460.35 78.0K
13:50 460.80 461.20 460.15 460.95 31.3K
13:51 460.95 461.45 459.60 460.30 52.0K
13:52 460.00 461.85 459.50 461.80 45.2K
13:53 461.70 462.35 461.35 461.70 44.6K
13:54 461.65 462.00 459.75 459.95 46.4K
13:55 460.00 463.55 460.00 463.20 79.3K
13:56 463.00 464.55 462.60 463.30 65.8K
13:57 463.45 463.50 462.45 462.55 40.9K
13:58 462.70 463.15 462.40 463.15 41.9K
13:59 462.80 463.15 462.55 462.60 19.1K
14:00 462.75 463.15 461.25 461.30 79.5K
14:01 461.20 463.00 461.05 463.00 32.0K
14:02 462.95 466.35 462.60 465.55 104.7K
14:03 465.45 465.75 464.55 464.55 66.1K
14:04 465.30 467.35 464.95 466.75 113.0K
14:05 466.20 466.40 464.35 465.35 82.4K
14:06 465.15 465.95 464.15 464.30 41.9K
14:07 464.40 466.00 464.15 465.80 28.4K
14:08 466.00 466.00 465.30 465.60 15.5K
14:09 465.60 465.60 462.85 463.25 69.5K
14:10 463.40 463.60 462.20 462.20 54.4K
14:11 462.50 462.55 461.15 461.55 59.1K
14:12 462.00 462.30 461.65 461.95 30.2K
14:13 461.70 462.50 461.70 462.50 20.8K
14:14 462.45 462.45 459.85 459.85 64.5K
14:15 459.65 461.35 459.65 460.80 51.9K
14:16 461.00 462.45 461.00 461.95 36.2K
14:17 462.40 463.95 461.85 463.95 42.8K
14:18 463.75 463.95 463.15 463.15 31.0K
14:19 463.35 463.95 462.90 463.90 24.6K
14:20 463.65 465.00 463.55 464.25 44.9K
14:21 464.50 464.50 462.70 462.90 29.1K
14:22 463.00 463.80 462.90 463.80 20.2K
14:23 463.50 463.50 462.95 462.95 16.8K
14:24 462.90 463.90 462.70 463.05 22.0K
14:25 462.55 462.75 462.35 462.75 43.1K
14:26 462.80 462.80 461.65 461.65 36.0K
14:27 462.00 462.70 462.00 462.50 23.0K
14:28 462.35 462.50 461.15 461.15 23.7K
14:29 461.20 462.80 461.05 462.80 43.1K
14:30 462.60 464.00 462.55 463.70 36.5K
14:31 463.90 464.00 463.10 463.40 17.7K
14:32 463.50 463.80 463.25 463.45 28.0K
14:33 463.65 463.80 462.85 462.90 29.8K
14:34 462.95 463.00 462.50 462.90 15.9K
14:35 462.90 464.80 462.90 464.70 58.2K
14:36 464.70 468.95 464.35 468.95 163.2K
14:37 469.40 470.25 468.05 468.05 218.2K
14:38 468.05 468.05 465.40 466.50 141.7K
14:39 466.80 466.90 465.15 465.65 65.3K
14:40 465.65 466.25 465.20 465.20 32.7K
14:41 465.00 467.90 465.00 467.90 71.5K
14:42 467.55 468.50 466.45 466.45 65.4K
14:43 466.10 466.25 465.55 465.85 36.5K
14:44 465.75 466.65 465.25 465.30 50.9K
14:45 465.25 465.40 462.90 462.90 106.8K
14:46 462.45 464.85 462.45 463.65 60.8K
14:47 463.70 464.80 463.50 464.80 34.7K
14:48 464.65 465.50 464.65 464.80 33.5K
14:49 464.80 466.00 464.75 465.50 34.9K
14:50 465.25 465.70 465.00 465.50 17.5K
14:51 465.25 467.75 465.15 467.05 80.3K
14:52 466.85 467.35 466.00 466.60 33.2K
14:53 466.60 466.65 465.40 465.60 20.8K
14:54 465.95 472.50 465.95 472.50 115.3K
14:55 472.70 474.95 472.25 473.40 437.4K
14:56 474.95 477.25 469.65 469.85 367.4K
14:57 469.55 469.90 466.65 466.65 228.1K
14:58 467.00 470.85 467.00 470.85 170.0K
14:59 470.80 470.80 469.45 469.75 78.6K
15:00 469.75 471.95 469.75 470.75 116.4K
15:01 470.90 470.90 470.00 470.10 52.1K
15:02 470.30 470.60 469.60 470.55 55.2K
15:03 470.10 471.00 469.25 469.65 49.7K
15:04 469.50 470.00 466.65 466.65 101.7K
15:05 466.60 468.05 466.60 467.00 73.4K
15:06 467.00 467.95 465.60 467.90 127.6K
15:07 467.90 468.00 466.45 467.45 40.5K
15:08 467.40 467.80 466.15 466.55 35.1K
15:09 466.20 466.40 465.00 465.00 85.4K
15:10 465.45 467.40 464.20 464.30 163.7K
15:11 464.25 464.55 463.00 463.00 115.1K
15:12 463.25 464.25 463.10 463.20 60.4K
15:13 463.40 464.60 463.30 463.70 87.6K
15:14 463.50 464.70 463.45 464.70 75.9K
15:15 464.70 465.00 462.80 462.80 166.9K
15:16 462.00 462.90 460.35 462.15 190.4K
15:17 462.40 463.75 462.40 463.50 98.3K
15:18 463.35 467.80 463.35 467.35 239.8K
15:19 468.20 468.70 465.00 465.00 253.2K
15:20 465.00 467.65 464.70 466.95 256.3K
15:21 467.00 469.45 467.00 469.45 59.4K
15:22 468.70 471.00 468.70 471.00 81.1K
15:23 471.45 473.60 471.10 473.50 79.1K
15:24 473.00 473.00 465.10 466.95 533.2K
15:25 467.00 468.85 466.85 468.60 59.0K
15:26 468.00 469.40 468.00 469.40 36.8K
15:27 469.65 470.30 469.65 469.70 62.8K
15:28 469.70 470.00 469.35 469.50 51.7K
15:29 469.65 469.95 466.55 466.55 89.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar