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
09:07 480.00 480.00 480.00 480.00 35.6K
09:15 481.20 484.90 473.30 474.90 427.4K
09:16 475.60 476.85 473.00 476.85 276.9K
09:17 477.60 479.30 476.20 478.35 263.7K
09:18 478.35 481.65 476.95 481.35 212.8K
09:19 482.20 488.35 481.55 485.55 471.1K
09:20 485.00 485.00 479.20 479.65 238.6K
09:21 480.90 480.95 478.50 478.95 140.9K
09:22 477.25 478.40 474.55 474.55 209.3K
09:23 475.55 477.25 474.75 475.35 169.2K
09:24 475.20 476.90 475.20 476.15 91.2K
09:25 476.05 479.75 476.05 479.55 98.1K
09:26 479.45 480.25 478.30 478.30 98.8K
09:27 478.75 479.70 478.35 479.25 46.3K
09:28 479.05 479.20 477.30 477.30 51.7K
09:29 477.60 477.70 474.00 474.00 134.3K
09:30 474.15 474.90 473.30 474.80 131.9K
09:31 475.10 476.35 471.00 471.00 124.8K
09:32 471.40 473.80 471.40 473.45 121.8K
09:33 473.25 474.45 472.95 473.85 75.4K
09:34 474.15 474.15 472.50 473.40 66.0K
09:35 473.35 473.45 470.25 470.25 101.2K
09:36 470.50 474.95 470.50 474.45 136.1K
09:37 475.20 476.75 475.00 475.75 113.2K
09:38 475.80 478.55 475.80 476.70 123.5K
09:39 476.65 477.70 476.20 476.40 69.2K
09:40 476.60 476.60 475.40 475.40 42.4K
09:41 475.45 477.00 475.00 476.85 65.7K
09:42 477.50 486.05 477.15 484.75 393.7K
09:43 485.45 491.75 484.00 487.95 549.5K
09:44 487.95 489.55 485.05 488.75 282.5K
09:45 489.20 491.60 487.95 487.95 301.0K
09:46 488.75 494.70 488.75 492.30 396.3K
09:47 491.70 493.80 491.20 491.20 231.0K
09:48 490.80 493.50 490.05 493.50 216.6K
09:49 493.80 493.80 491.50 492.20 160.6K
09:50 491.75 495.45 491.60 491.80 341.7K
09:51 491.95 491.95 486.60 488.25 295.8K
09:52 489.25 493.00 489.25 491.65 181.7K
09:53 491.25 491.35 488.65 489.05 179.9K
09:54 489.45 489.80 488.10 488.85 99.5K
09:55 488.60 489.65 486.85 489.65 226.9K
09:56 489.60 493.70 489.60 492.90 256.3K
09:57 493.75 495.85 493.75 494.30 328.9K
09:58 493.55 496.80 493.55 496.25 286.6K
09:59 495.90 496.05 493.55 493.80 157.8K
10:00 494.00 496.10 494.00 494.70 135.6K
10:01 494.85 496.55 494.85 495.00 139.7K
10:02 495.60 496.10 495.00 495.00 90.3K
10:03 493.75 493.80 492.10 493.25 209.3K
10:04 493.00 493.00 490.55 491.20 168.5K
10:05 491.10 493.95 491.05 493.85 97.6K
10:06 493.90 494.60 493.10 493.50 93.0K
10:07 493.60 500.55 493.40 500.55 422.5K
10:08 500.25 500.95 498.55 500.65 384.0K
10:09 500.20 502.00 499.15 500.85 357.6K
10:10 500.75 502.00 500.25 501.80 213.8K
10:11 502.40 503.00 498.20 498.55 415.7K
10:12 498.40 499.95 497.00 497.00 191.0K
10:13 497.35 501.70 497.35 501.70 191.1K
10:14 501.80 502.30 500.15 500.15 157.1K
10:15 500.20 501.70 498.85 498.85 187.5K
10:16 498.15 498.75 494.05 494.45 332.5K
10:17 494.85 496.55 494.55 496.30 158.7K
10:18 496.50 497.80 494.75 495.00 127.2K
10:19 494.10 494.10 492.55 492.55 190.7K
10:20 493.20 495.45 493.20 495.45 100.2K
10:21 495.75 496.50 494.35 494.35 96.4K
10:22 494.00 494.20 491.65 492.35 169.1K
10:23 492.15 493.80 492.10 492.50 64.9K
10:24 492.75 494.80 492.30 494.80 63.9K
10:25 494.90 495.00 491.10 491.10 139.7K
10:26 490.85 490.85 488.00 489.25 272.5K
10:27 489.50 491.95 489.50 491.20 97.4K
10:28 491.40 491.50 490.30 490.65 58.9K
10:29 490.95 492.50 490.95 492.50 62.4K
10:30 492.50 492.80 491.60 492.00 56.1K
10:31 492.00 492.15 489.40 490.15 115.7K
10:32 490.30 490.80 489.60 489.70 44.9K
10:33 489.85 490.45 488.70 490.45 124.5K
10:34 490.50 491.95 490.50 491.75 41.9K
10:35 491.55 492.70 491.35 491.75 63.2K
10:36 491.75 491.75 490.40 490.95 54.9K
10:37 490.95 491.40 490.65 491.35 25.2K
10:38 491.25 491.30 488.25 488.25 87.0K
10:39 488.45 489.40 488.25 488.40 121.0K
10:40 488.80 488.80 487.05 488.30 160.6K
10:41 488.40 488.55 488.05 488.25 44.9K
10:42 488.40 488.55 487.95 488.25 38.5K
10:43 488.25 490.45 487.95 488.70 78.8K
10:44 488.35 489.40 488.20 488.95 47.4K
10:45 488.85 489.00 487.70 487.70 50.4K
10:46 487.40 487.50 485.20 485.35 162.8K
10:47 485.15 486.35 485.15 486.30 68.3K
10:48 486.10 487.40 486.05 486.25 64.1K
10:49 486.55 486.55 485.15 485.45 115.5K
10:50 486.05 488.00 485.70 487.85 82.5K
10:51 488.00 488.30 486.10 487.30 49.8K
10:52 486.85 488.20 486.85 488.20 34.9K
10:53 488.15 489.25 487.55 488.15 110.9K
10:54 488.00 488.00 487.05 487.40 27.4K
10:55 487.50 489.55 487.40 489.55 52.5K
10:56 489.60 489.60 488.05 488.05 41.0K
10:57 487.80 487.80 486.05 486.05 74.0K
10:58 486.00 486.80 486.00 486.00 36.2K
10:59 486.10 486.45 485.60 486.25 40.7K
11:00 486.20 486.20 485.25 485.50 31.7K
11:01 485.05 485.80 484.10 485.65 141.7K
11:02 485.85 487.45 485.85 486.90 49.6K
11:03 486.95 487.25 486.65 486.95 39.1K
11:04 487.25 487.95 486.60 487.95 31.0K
11:05 487.70 488.25 487.30 487.35 32.8K
11:06 487.40 487.50 486.45 486.50 22.3K
11:07 486.55 487.00 486.30 486.85 11.2K
11:08 487.25 487.25 486.70 486.70 13.4K
11:09 486.65 487.00 486.50 486.75 18.2K
11:10 486.75 487.05 486.75 487.05 10.0K
11:11 487.45 487.50 486.90 487.10 14.8K
11:12 487.35 488.20 487.35 487.70 44.8K
11:13 488.00 488.00 487.30 487.55 18.3K
11:14 487.30 487.60 486.30 486.30 45.4K
11:15 486.30 486.35 484.65 484.65 68.9K
11:16 484.60 484.90 483.65 484.10 104.5K
11:17 484.40 484.50 483.80 484.45 86.7K
11:18 484.55 484.85 483.80 483.80 47.3K
11:19 483.50 484.15 483.45 483.75 37.8K
11:20 483.95 483.95 483.60 483.95 17.4K
11:21 483.90 483.90 481.70 483.65 108.3K
11:22 483.50 483.65 482.50 483.00 37.8K
11:23 482.70 483.40 482.70 483.35 18.3K
11:24 483.40 483.75 483.20 483.55 50.8K
11:25 483.80 484.40 483.30 484.40 34.5K
11:26 484.35 484.45 482.20 482.20 39.7K
11:27 482.20 482.55 481.50 481.50 71.1K
11:28 481.05 481.50 480.45 481.00 88.9K
11:29 481.20 481.35 480.20 480.20 64.1K
11:30 480.65 481.95 480.65 481.50 47.2K
11:31 481.30 481.85 481.15 481.25 22.3K
11:32 481.40 482.00 481.00 481.15 46.4K
11:33 481.25 481.25 479.35 480.00 108.1K
11:34 480.00 480.20 479.55 479.65 60.0K
11:35 479.75 481.45 479.50 481.25 64.8K
11:36 481.20 482.60 481.00 482.60 64.6K
11:37 482.30 484.00 482.30 483.45 100.7K
11:38 483.75 483.80 482.65 482.80 61.0K
11:39 482.80 483.50 482.80 483.15 28.7K
11:40 483.00 483.80 483.00 483.80 22.2K
11:41 483.65 484.00 481.60 481.60 48.9K
11:42 481.40 481.80 480.80 481.80 30.8K
11:43 481.65 481.85 481.05 481.25 9.2K
11:44 481.20 481.30 480.55 480.85 21.2K
11:45 480.85 481.30 479.85 480.70 50.5K
11:46 481.00 481.30 480.50 480.95 13.1K
11:47 481.20 481.80 481.00 481.10 26.9K
11:48 481.20 481.50 481.00 481.30 8.7K
11:49 481.30 481.55 480.30 480.85 21.3K
11:50 480.45 481.25 480.25 481.25 24.5K
11:51 481.10 481.25 480.15 480.35 9.3K
11:52 480.35 481.00 480.30 480.45 11.0K
11:53 480.50 480.85 480.50 480.85 10.5K
11:54 480.90 481.40 480.50 480.80 15.2K
11:55 480.60 481.30 480.00 480.00 26.4K
11:56 480.35 480.35 478.05 478.05 110.9K
11:57 478.00 478.75 477.35 478.30 69.3K
11:58 478.20 479.75 478.20 479.20 48.3K
11:59 479.00 479.25 478.60 478.85 15.9K
12:00 478.60 479.20 478.55 478.85 28.2K
12:01 479.00 479.20 478.80 479.10 16.4K
12:02 479.20 479.20 478.65 478.65 8.4K
12:03 478.65 479.10 478.65 478.80 9.8K
12:04 478.80 478.90 478.10 478.15 19.5K
12:05 478.00 479.75 478.00 479.75 39.9K
12:06 479.75 479.75 478.00 478.30 24.6K
12:07 478.00 478.65 478.00 478.20 13.6K
12:08 478.20 478.70 478.20 478.70 11.5K
12:09 478.75 478.75 478.30 478.50 8.0K
12:10 478.70 478.70 476.00 476.40 97.0K
12:11 476.50 476.50 475.25 476.15 79.8K
12:12 476.60 477.20 475.80 476.20 47.0K
12:13 476.25 476.40 476.00 476.10 18.0K
12:14 476.10 477.20 476.10 476.65 26.6K
12:15 476.80 477.50 475.45 475.80 46.7K
12:16 475.60 475.60 474.65 475.20 110.6K
12:17 475.40 477.00 475.40 476.85 45.3K
12:18 477.00 477.60 477.00 477.60 44.2K
12:19 477.25 477.25 476.00 476.00 29.5K
12:20 476.00 476.50 475.80 475.80 31.3K
12:21 475.85 476.00 475.80 475.85 18.6K
12:22 475.85 476.80 475.80 476.55 21.2K
12:23 477.55 478.10 477.45 477.90 46.1K
12:24 478.00 478.80 477.80 478.50 50.5K
12:25 478.40 478.85 477.50 477.90 26.3K
12:26 477.60 478.45 477.60 478.25 14.3K
12:27 478.25 479.60 478.25 479.00 48.5K
12:28 478.85 479.00 477.15 477.15 46.3K
12:29 477.35 477.65 476.50 477.00 29.3K
12:30 476.90 477.60 476.25 476.75 19.6K
12:31 477.05 477.15 476.50 476.55 8.6K
12:32 476.85 476.95 476.50 476.50 10.6K
12:33 476.90 476.90 476.05 476.40 23.0K
12:34 476.30 476.50 475.85 476.50 41.0K
12:35 476.70 477.80 476.70 477.50 17.4K
12:36 477.20 477.20 476.45 476.70 22.0K
12:37 476.50 476.70 476.30 476.50 18.4K
12:38 476.35 476.55 475.10 475.50 42.6K
12:39 475.20 475.40 474.40 474.70 80.6K
12:40 474.75 475.75 474.75 475.20 20.0K
12:41 475.15 475.15 474.20 474.20 35.0K
12:42 474.05 475.30 474.05 475.00 31.5K
12:43 474.75 475.70 474.75 475.65 22.9K
12:44 475.50 475.55 475.05 475.05 10.1K
12:45 475.00 475.40 475.00 475.40 11.2K
12:46 475.40 476.00 475.40 475.80 16.0K
12:47 475.75 476.35 475.70 475.70 37.0K
12:48 475.70 475.90 475.55 475.70 8.4K
12:49 475.85 475.95 475.60 475.95 6.6K
12:50 475.65 475.95 474.80 474.90 45.5K
12:51 474.80 475.65 474.50 475.60 26.5K
12:52 475.80 476.40 475.65 476.40 23.2K
12:53 476.20 477.80 476.20 477.50 36.7K
12:54 477.30 477.85 477.25 477.40 31.7K
12:55 477.55 477.55 476.35 476.80 17.1K
12:56 476.80 477.00 476.55 477.00 11.6K
12:57 476.75 477.15 476.05 476.05 17.7K
12:58 476.20 476.35 475.30 475.75 11.1K
12:59 475.50 475.90 475.10 475.60 23.8K
13:00 475.70 475.85 474.50 475.00 53.4K
13:01 475.00 475.40 475.00 475.10 9.7K
13:02 474.65 474.65 473.55 473.85 79.3K
13:03 474.00 474.35 473.80 474.10 21.3K
13:04 474.00 474.30 474.00 474.10 12.3K
13:05 474.10 474.30 473.50 473.50 19.4K
13:06 473.50 474.00 473.30 473.50 18.2K
13:07 473.70 474.50 473.70 474.20 18.9K
13:08 474.20 474.70 474.05 474.05 21.0K
13:09 474.35 474.50 474.00 474.40 13.4K
13:10 474.50 474.60 474.20 474.50 7.2K
13:11 474.15 474.85 474.15 474.60 9.2K
13:12 474.55 474.85 474.30 474.85 14.4K
13:13 474.60 474.65 473.55 474.20 18.9K
13:14 474.00 474.00 473.50 473.50 13.3K
13:15 473.45 474.00 473.25 473.90 8.5K
13:16 474.00 474.00 473.70 473.90 5.4K
13:17 474.00 476.30 474.00 476.30 62.0K
13:18 475.65 476.70 475.65 476.00 55.4K
13:19 476.10 476.60 475.90 476.00 17.8K
13:20 476.00 476.25 475.60 476.00 12.7K
13:21 475.65 476.00 475.65 475.85 13.3K
13:22 475.80 475.95 475.60 475.60 4.0K
13:23 475.75 475.75 475.25 475.25 17.3K
13:24 475.25 475.45 475.05 475.35 7.6K
13:25 475.40 476.00 475.05 475.95 10.7K
13:26 476.30 476.75 476.20 476.75 14.2K
13:27 476.70 476.85 476.10 476.70 18.3K
13:28 476.85 476.90 475.90 476.60 30.2K
13:29 476.60 476.90 476.55 476.65 42.1K
13:30 476.85 477.95 476.85 477.60 71.3K
13:31 477.50 478.00 477.35 477.55 59.9K
13:32 477.75 477.75 476.45 476.65 35.4K
13:33 476.65 476.80 476.05 476.50 16.6K
13:34 476.30 476.90 476.20 476.75 15.0K
13:35 476.80 476.80 476.20 476.70 11.0K
13:36 476.40 476.70 476.15 476.40 10.9K
13:37 476.65 476.65 476.20 476.60 5.3K
13:38 476.40 476.70 476.20 476.30 10.8K
13:39 476.45 476.45 476.00 476.30 6.8K
13:40 476.20 476.20 475.90 475.95 26.3K
13:41 475.90 476.00 475.90 476.00 5.7K
13:42 475.95 475.95 475.10 475.35 8.7K
13:43 475.20 475.25 474.60 474.75 23.2K
13:44 474.75 475.00 474.25 474.75 23.2K
13:45 474.80 474.85 474.40 474.50 11.0K
13:46 474.50 475.00 474.50 474.80 10.9K
13:47 474.75 474.95 474.55 474.55 13.4K
13:48 474.60 474.90 474.60 474.85 4.0K
13:49 474.90 475.60 474.70 475.60 13.0K
13:50 475.60 475.60 475.00 475.50 17.4K
13:51 475.40 476.40 475.25 476.15 20.6K
13:52 475.75 476.00 475.45 475.65 12.7K
13:53 475.60 476.35 475.60 476.25 10.3K
13:54 476.15 476.40 475.70 476.00 14.1K
13:55 476.00 476.30 475.70 475.80 11.0K
13:56 476.15 476.20 475.80 476.20 13.0K
13:57 476.20 476.25 475.60 475.75 19.0K
13:58 476.00 476.25 475.75 476.15 10.8K
13:59 476.10 476.10 475.75 475.75 6.4K
14:00 475.55 475.85 475.55 475.75 4.2K
14:01 475.85 475.85 475.50 475.65 14.3K
14:02 475.55 475.75 475.50 475.55 18.5K
14:03 475.60 476.00 475.60 475.85 7.0K
14:04 475.90 476.10 475.85 475.85 6.1K
14:05 475.80 475.90 475.20 475.20 8.4K
14:06 475.00 475.40 474.50 475.40 56.6K
14:07 475.45 475.45 474.85 475.10 10.6K
14:08 475.00 475.30 474.85 475.10 6.2K
14:09 475.00 475.20 475.00 475.00 4.6K
14:10 475.00 475.20 474.80 475.00 5.8K
14:11 474.90 475.00 474.90 474.95 7.9K
14:12 474.95 474.95 474.80 474.80 10.2K
14:13 474.80 475.75 474.80 475.75 15.0K
14:14 475.75 476.50 475.75 476.00 33.7K
14:15 476.30 477.80 476.30 477.75 42.3K
14:16 477.35 479.30 476.75 477.50 132.2K
14:17 477.55 478.30 476.50 476.75 71.1K
14:18 476.50 476.60 474.35 474.35 58.5K
14:19 473.40 473.40 467.45 468.95 361.6K
14:20 468.70 470.95 468.60 470.05 75.8K
14:21 470.30 471.30 470.00 471.30 45.5K
14:22 471.20 471.25 468.65 468.65 67.9K
14:23 468.65 469.00 463.15 463.15 189.1K
14:24 463.15 465.05 462.75 465.00 125.0K
14:25 464.50 464.95 459.25 461.95 226.4K
14:26 461.65 462.90 461.65 462.65 69.8K
14:27 462.85 464.65 462.00 464.00 112.4K
14:28 464.00 466.20 463.35 465.80 74.9K
14:29 465.45 465.90 465.20 465.35 44.1K
14:30 465.55 465.55 463.20 463.90 62.6K
14:31 463.50 466.25 463.50 466.25 55.4K
14:32 466.30 467.00 465.50 466.30 88.1K
14:33 466.00 466.50 465.60 466.05 19.0K
14:34 466.00 467.00 465.60 466.40 74.0K
14:35 466.05 467.30 465.65 467.30 37.9K
14:36 467.75 469.85 467.75 469.05 147.0K
14:37 469.15 469.15 467.35 467.65 55.8K
14:38 467.50 468.65 467.20 467.95 27.1K
14:39 468.00 469.90 468.00 469.05 36.1K
14:40 469.20 469.45 468.20 468.20 47.7K
14:41 468.50 468.75 468.30 468.40 15.3K
14:42 468.15 468.40 467.50 467.50 30.6K
14:43 466.15 466.40 465.25 465.70 79.6K
14:44 465.40 466.90 465.40 466.45 29.6K
14:45 466.50 467.80 466.25 467.30 57.9K
14:46 466.95 467.50 466.95 467.25 13.3K
14:47 467.45 467.50 466.55 466.85 11.0K
14:48 466.85 466.85 465.95 466.00 24.6K
14:49 466.00 467.35 465.85 466.45 53.5K
14:50 467.05 468.10 467.05 468.10 62.3K
14:51 468.45 468.85 467.60 468.85 37.5K
14:52 468.90 470.00 468.90 469.50 89.2K
14:53 469.70 469.70 468.40 468.40 36.5K
14:54 468.70 472.20 468.45 471.65 120.8K
14:55 471.95 471.95 471.30 471.45 69.8K
14:56 471.35 471.45 469.00 469.90 71.4K
14:57 469.90 470.45 469.15 469.15 27.8K
14:58 469.20 469.95 469.00 469.50 20.5K
14:59 469.50 469.50 468.50 469.00 36.8K
15:00 469.00 470.80 468.40 470.80 53.5K
15:01 471.45 474.15 471.00 473.10 165.7K
15:02 472.75 473.65 471.90 473.65 82.5K
15:03 473.40 477.85 473.40 477.55 233.5K
15:04 477.90 477.90 475.00 475.00 161.9K
15:05 475.85 479.00 475.50 478.60 156.9K
15:06 478.65 478.65 476.75 476.85 137.5K
15:07 477.00 477.00 475.20 475.75 100.0K
15:08 475.85 476.05 474.40 474.40 71.3K
15:09 474.40 474.40 471.35 472.90 231.5K
15:10 473.00 473.55 472.30 472.30 94.0K
15:11 472.10 472.10 470.50 470.55 134.8K
15:12 470.80 470.80 469.35 469.90 125.8K
15:13 469.55 471.60 469.55 471.35 81.5K
15:14 471.80 473.85 471.80 472.50 109.8K
15:15 472.00 472.35 470.25 470.25 95.5K
15:16 470.00 471.00 466.90 466.90 150.6K
15:17 467.15 467.70 466.60 467.45 101.1K
15:18 467.85 470.00 467.15 469.20 105.0K
15:19 468.85 470.00 468.60 469.55 123.6K
15:20 469.10 473.25 469.10 471.95 123.3K
15:21 471.25 471.85 471.25 471.40 15.8K
15:22 471.40 472.70 471.40 472.70 16.3K
15:23 472.55 474.65 472.00 473.80 53.9K
15:24 473.20 474.65 473.15 473.30 313.0K
15:25 473.00 473.00 471.35 471.35 19.7K
15:26 471.35 473.10 471.35 473.10 25.5K
15:27 473.05 473.40 472.60 472.80 14.8K
15:28 472.70 472.70 471.40 471.95 29.7K
15:29 471.70 472.85 471.50 472.85 50.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar