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
09:07 477.00 477.00 477.00 477.00 42.4K
09:15 478.00 482.00 474.35 474.35 371.5K
09:16 475.40 478.50 475.25 475.80 231.9K
09:17 475.75 477.45 474.60 474.65 162.3K
09:18 475.00 475.20 473.20 474.20 143.8K
09:19 473.60 474.50 472.55 473.10 115.9K
09:20 472.85 473.00 471.05 472.50 162.1K
09:21 472.70 476.80 472.55 476.80 168.3K
09:22 477.10 477.10 474.70 474.70 130.1K
09:23 475.00 475.00 469.70 469.90 201.5K
09:24 469.05 471.60 469.05 471.00 128.8K
09:25 471.15 472.55 471.15 471.75 52.6K
09:26 472.10 472.10 470.00 470.75 64.9K
09:27 470.70 472.50 470.70 470.85 60.0K
09:28 470.15 471.80 470.15 470.80 42.3K
09:29 470.85 470.85 469.05 469.70 107.7K
09:30 469.90 469.90 468.25 469.85 93.4K
09:31 470.20 470.25 469.45 469.50 61.7K
09:32 469.40 469.45 468.25 469.00 55.2K
09:33 468.40 468.40 466.95 468.00 106.0K
09:34 468.35 469.00 468.05 469.00 46.1K
09:35 469.45 469.50 468.50 468.60 56.1K
09:36 468.25 468.25 465.95 466.15 115.9K
09:37 465.60 466.00 463.25 464.00 172.7K
09:38 463.80 466.00 463.80 465.25 85.1K
09:39 465.00 465.70 464.45 465.05 61.6K
09:40 465.30 465.30 464.65 465.00 50.8K
09:41 464.90 466.75 464.80 466.00 79.2K
09:42 466.00 466.10 465.30 465.65 21.8K
09:43 465.55 465.90 464.10 464.10 48.8K
09:44 464.50 464.65 463.60 464.65 85.3K
09:45 464.70 467.40 464.70 466.70 69.4K
09:46 466.80 467.20 466.10 466.75 32.1K
09:47 466.70 467.00 466.00 466.00 21.7K
09:48 466.10 468.55 466.10 468.25 108.9K
09:49 468.05 468.90 467.65 467.95 33.5K
09:50 468.30 468.75 468.00 468.20 23.5K
09:51 468.20 468.70 467.90 468.30 30.1K
09:52 467.60 468.70 467.55 468.70 42.6K
09:53 469.40 470.90 469.40 470.50 120.2K
09:54 470.55 470.75 469.20 470.50 53.9K
09:55 470.50 474.90 470.50 473.90 245.6K
09:56 473.75 476.80 473.70 475.60 191.1K
09:57 475.30 475.55 473.60 473.60 109.2K
09:58 473.75 477.45 473.35 477.35 208.3K
09:59 477.30 478.10 476.10 477.95 129.4K
10:00 478.20 482.20 478.20 480.25 317.5K
10:01 479.40 479.50 477.00 477.15 140.1K
10:02 477.20 478.30 476.60 478.30 119.1K
10:03 479.00 479.70 478.75 479.50 90.8K
10:04 479.25 479.50 477.70 477.75 65.0K
10:05 477.50 483.60 477.50 483.25 211.2K
10:06 482.60 485.85 482.55 483.20 255.1K
10:07 483.50 484.70 483.25 483.60 165.8K
10:08 482.75 482.75 481.00 481.95 138.6K
10:09 481.85 484.35 481.70 483.35 116.6K
10:10 483.85 483.85 481.90 481.90 95.0K
10:11 481.95 483.55 481.25 482.65 121.8K
10:12 482.10 487.80 482.05 486.30 269.1K
10:13 485.95 486.20 484.55 485.20 118.0K
10:14 484.70 484.90 482.70 482.70 112.8K
10:15 482.70 484.80 482.05 484.15 100.0K
10:16 483.70 484.50 483.55 484.30 67.0K
10:17 484.00 486.45 484.00 486.40 138.2K
10:18 486.55 488.05 485.45 485.50 192.7K
10:19 485.60 485.60 483.25 483.90 97.3K
10:20 483.95 484.80 482.45 482.65 90.1K
10:21 482.40 482.90 479.25 479.80 225.4K
10:22 479.00 480.75 478.75 479.20 141.5K
10:23 479.35 479.35 477.65 477.65 143.1K
10:24 477.50 478.50 476.35 477.40 162.3K
10:25 476.95 476.95 473.55 473.90 272.9K
10:26 474.00 474.70 473.00 473.50 172.7K
10:27 473.65 475.05 473.30 474.00 99.4K
10:28 473.50 473.85 472.00 473.55 134.5K
10:29 473.60 473.75 472.25 472.35 76.9K
10:30 472.40 473.30 472.10 473.30 101.1K
10:31 473.35 473.35 470.20 470.20 153.7K
10:32 470.15 471.70 470.15 471.00 106.1K
10:33 471.40 472.60 471.40 472.00 76.7K
10:34 471.55 471.55 470.20 470.50 79.2K
10:35 470.75 471.60 470.65 471.15 50.2K
10:36 471.30 471.95 471.15 471.70 41.7K
10:37 471.85 471.85 470.05 470.05 53.7K
10:38 469.55 469.55 468.15 469.45 176.2K
10:39 469.95 471.45 469.25 471.45 61.0K
10:40 471.55 471.90 470.80 471.70 77.2K
10:41 471.55 473.00 471.55 473.00 87.9K
10:42 473.55 473.55 472.65 473.35 102.1K
10:43 472.30 473.50 472.30 473.45 61.1K
10:44 473.05 473.50 472.65 472.95 34.2K
10:45 472.80 472.80 470.40 471.55 63.7K
10:46 471.55 471.55 470.45 471.35 33.5K
10:47 471.15 471.15 470.50 470.50 29.8K
10:48 471.00 471.00 469.20 470.25 68.6K
10:49 470.10 471.00 469.00 469.25 53.7K
10:50 469.20 469.85 469.00 469.00 43.5K
10:51 469.15 469.55 469.05 469.20 37.1K
10:52 468.80 468.80 466.80 466.80 137.5K
10:53 466.55 468.20 466.55 467.30 74.3K
10:54 467.50 468.20 467.30 468.20 28.1K
10:55 468.50 468.50 466.70 466.70 57.2K
10:56 466.85 467.40 466.75 467.25 35.3K
10:57 467.05 467.40 466.00 466.00 69.1K
10:58 465.55 467.45 465.55 467.05 51.6K
10:59 467.00 468.00 466.70 467.80 37.0K
11:00 467.75 468.70 467.20 467.20 47.9K
11:01 467.25 468.00 467.10 467.70 25.4K
11:02 467.50 468.00 467.45 467.90 21.0K
11:03 467.95 468.40 467.95 468.00 30.0K
11:04 468.00 468.00 467.20 467.20 20.8K
11:05 467.00 467.20 466.65 466.70 21.0K
11:06 466.70 467.80 466.30 467.80 32.3K
11:07 468.00 469.80 467.90 468.40 76.0K
11:08 468.50 469.35 467.70 469.00 29.3K
11:09 469.00 469.00 467.95 468.65 60.4K
11:10 468.40 468.70 467.75 468.00 10.7K
11:11 468.55 469.00 467.50 467.80 29.4K
11:12 467.95 468.00 467.15 467.85 11.4K
11:13 467.60 467.85 467.55 467.80 8.1K
11:14 467.65 468.85 467.50 468.85 12.3K
11:15 468.85 468.85 468.00 468.30 12.6K
11:16 468.60 469.00 468.35 468.90 14.7K
11:17 468.90 468.90 468.00 468.10 27.0K
11:18 468.50 468.50 467.35 467.35 19.0K
11:19 467.55 467.55 465.80 466.55 64.1K
11:20 466.50 466.65 465.50 465.50 35.2K
11:21 465.70 466.15 465.15 465.80 54.5K
11:22 466.00 466.70 465.80 466.05 19.6K
11:23 465.85 466.20 465.55 465.75 21.3K
11:24 466.00 466.20 465.85 466.05 26.4K
11:25 465.90 466.55 465.60 465.60 33.2K
11:26 465.85 466.20 465.70 466.00 14.9K
11:27 465.80 465.80 463.25 464.15 109.8K
11:28 464.75 464.75 463.55 463.55 33.7K
11:29 463.80 465.25 463.80 465.15 40.6K
11:30 464.30 464.75 463.80 463.80 27.8K
11:31 464.00 464.35 463.80 464.10 17.8K
11:32 464.10 465.70 464.10 465.55 40.1K
11:33 465.60 467.00 465.15 466.50 27.8K
11:34 466.30 467.75 465.85 467.75 61.8K
11:35 465.75 466.20 465.50 466.20 57.2K
11:36 465.75 466.30 465.10 466.25 23.8K
11:37 465.90 466.20 465.00 465.00 28.4K
11:38 464.80 465.60 464.80 465.00 28.3K
11:39 465.05 465.05 464.65 465.00 14.0K
11:40 465.00 465.45 465.00 465.25 9.6K
11:41 465.25 465.50 465.15 465.25 10.1K
11:42 465.20 465.20 464.50 465.05 21.4K
11:43 465.00 465.20 464.80 465.00 5.9K
11:44 464.90 465.25 464.90 465.20 5.2K
11:45 465.25 465.25 465.00 465.00 5.1K
11:46 465.00 465.00 464.55 464.95 12.4K
11:47 464.75 465.00 463.90 464.30 57.6K
11:48 464.00 464.40 463.45 463.70 31.4K
11:49 463.85 464.00 463.50 463.65 22.8K
11:50 463.65 463.95 463.65 463.80 16.0K
11:51 463.85 466.40 463.80 466.40 46.4K
11:52 466.40 467.70 466.10 466.70 53.0K
11:53 466.25 467.40 466.25 467.15 29.7K
11:54 467.60 467.60 465.15 465.15 55.7K
11:55 465.15 465.80 464.65 465.10 25.1K
11:56 465.30 465.50 464.80 465.00 18.1K
11:57 465.00 465.25 464.90 465.25 7.7K
11:58 465.25 465.50 464.90 464.90 10.0K
11:59 465.00 465.00 464.60 464.70 8.5K
12:00 465.00 465.30 464.90 465.00 8.1K
12:01 465.30 465.80 465.30 465.80 5.0K
12:02 465.80 466.90 465.50 465.75 38.2K
12:03 466.15 466.60 465.80 465.80 18.6K
12:04 465.80 466.05 465.35 465.75 14.5K
12:05 465.85 466.00 465.30 465.30 10.1K
12:06 465.35 465.65 465.00 465.45 7.4K
12:07 465.30 465.45 465.00 465.00 11.1K
12:08 465.20 465.20 465.10 465.10 2.7K
12:09 465.10 465.50 465.10 465.25 6.8K
12:10 465.50 465.50 464.05 464.15 28.9K
12:11 464.10 464.70 464.00 464.00 30.8K
12:12 463.90 464.95 463.90 464.75 30.3K
12:13 464.65 464.65 464.05 464.30 7.8K
12:14 464.30 464.65 464.10 464.65 6.9K
12:15 464.50 464.75 461.75 462.55 124.0K
12:16 462.35 462.95 462.35 462.50 42.6K
12:17 462.50 463.20 462.45 463.05 26.5K
12:18 463.10 463.80 462.85 463.80 34.1K
12:19 463.95 463.95 463.55 463.75 11.0K
12:20 463.95 463.95 462.70 462.70 37.6K
12:21 462.35 463.20 462.30 463.00 21.7K
12:22 463.00 463.00 462.60 462.95 8.9K
12:23 462.75 463.00 462.20 462.50 14.4K
12:24 462.25 462.35 462.00 462.25 16.8K
12:25 461.45 462.45 461.45 462.40 53.1K
12:26 462.05 463.00 462.05 463.00 15.1K
12:27 462.95 462.95 462.10 462.50 13.4K
12:28 462.50 462.65 462.20 462.60 6.6K
12:29 462.60 462.80 462.60 462.80 3.0K
12:30 462.80 463.95 462.75 463.80 26.1K
12:31 464.00 464.25 463.60 463.90 13.4K
12:32 464.00 464.00 463.80 463.85 5.4K
12:33 463.85 463.90 463.45 463.60 6.3K
12:34 463.25 463.75 463.25 463.65 11.3K
12:35 463.70 464.90 463.65 464.90 17.7K
12:36 465.40 466.35 464.60 464.70 78.6K
12:37 464.70 464.95 464.60 464.90 10.0K
12:38 464.65 465.50 464.65 465.35 10.6K
12:39 465.30 465.80 464.90 465.80 22.1K
12:40 465.00 465.50 465.00 465.50 16.1K
12:41 465.20 465.30 464.05 464.05 21.7K
12:42 463.70 464.00 463.10 464.00 24.4K
12:43 463.55 464.55 463.55 464.30 7.2K
12:44 464.55 464.80 464.30 464.45 5.7K
12:45 464.45 464.80 464.05 464.20 8.1K
12:46 464.20 464.45 464.20 464.35 0.9K
12:47 464.35 464.35 463.50 463.70 9.9K
12:48 463.95 464.30 463.90 463.90 7.8K
12:49 464.10 464.25 463.80 463.80 3.6K
12:50 463.80 464.00 463.65 463.95 7.3K
12:51 464.00 464.50 463.90 464.25 4.3K
12:52 464.25 464.45 464.00 464.15 8.9K
12:53 463.80 464.60 463.80 464.60 5.1K
12:54 464.60 464.60 464.20 464.60 4.4K
12:55 464.60 465.70 464.50 465.70 19.1K
12:56 465.70 465.70 465.10 465.45 27.3K
12:57 465.90 465.90 464.75 465.60 18.1K
12:58 465.15 465.40 464.95 465.00 8.8K
12:59 465.50 465.50 464.65 464.65 12.9K
13:00 464.65 465.40 464.65 465.40 7.9K
13:01 465.40 465.45 465.00 465.15 4.7K
13:02 465.15 465.15 464.90 465.05 11.8K
13:03 465.05 465.45 465.05 465.45 5.3K
13:04 465.60 465.60 464.95 464.95 16.5K
13:05 464.65 465.00 464.55 464.65 7.2K
13:06 464.50 464.55 464.10 464.45 9.1K
13:07 464.15 464.50 463.85 463.85 20.1K
13:08 463.75 464.25 463.75 464.25 6.6K
13:09 464.30 464.30 463.40 463.50 16.7K
13:10 463.50 463.65 463.50 463.60 9.6K
13:11 463.65 464.00 463.65 463.95 2.4K
13:12 464.00 464.35 463.85 464.05 12.1K
13:13 464.35 464.55 464.10 464.20 4.2K
13:14 463.95 464.05 463.70 463.75 9.5K
13:15 463.75 464.15 463.70 463.85 7.9K
13:16 464.15 464.25 463.90 464.25 2.2K
13:17 464.25 464.55 464.05 464.25 4.7K
13:18 464.05 464.35 464.00 464.35 2.6K
13:19 464.35 464.35 463.70 463.85 8.4K
13:20 463.85 463.85 463.05 463.05 12.9K
13:21 463.25 463.50 463.10 463.25 7.0K
13:22 463.30 464.05 463.30 464.00 10.5K
13:23 464.05 464.45 464.05 464.20 10.4K
13:24 463.95 464.05 463.55 463.95 5.7K
13:25 463.60 463.95 463.55 463.85 7.6K
13:26 463.60 464.00 463.50 463.70 4.0K
13:27 464.00 464.20 463.75 464.00 5.6K
13:28 464.00 464.20 463.80 464.20 2.2K
13:29 464.20 464.20 463.95 464.10 6.6K
13:30 464.20 464.30 463.95 464.15 3.8K
13:31 464.20 464.95 464.20 464.85 13.3K
13:32 464.85 464.85 464.50 464.75 5.3K
13:33 464.75 464.85 464.55 464.55 6.6K
13:34 464.75 465.20 464.30 465.20 17.3K
13:35 465.60 465.60 464.80 464.80 28.1K
13:36 464.35 465.00 464.35 464.70 6.7K
13:37 465.00 465.00 464.75 464.80 2.8K
13:38 465.00 465.20 464.80 465.20 5.6K
13:39 464.75 465.15 464.60 464.85 6.5K
13:40 465.20 466.80 465.15 466.00 73.7K
13:41 465.75 465.95 465.20 465.35 11.2K
13:42 465.20 465.85 465.20 465.60 8.4K
13:43 465.80 466.00 465.45 465.95 11.3K
13:44 465.95 466.00 465.60 465.60 10.9K
13:45 465.30 465.50 465.30 465.50 2.6K
13:46 465.45 465.80 465.30 465.55 11.6K
13:47 465.80 465.85 465.50 465.75 3.0K
13:48 465.50 465.75 465.50 465.75 4.1K
13:49 465.75 466.00 465.55 465.85 13.9K
13:50 465.95 467.20 465.95 467.20 27.0K
13:51 466.65 467.00 466.50 467.00 40.1K
13:52 466.75 467.00 465.55 465.95 43.2K
13:53 465.95 466.60 465.90 466.05 6.9K
13:54 466.50 466.50 466.05 466.40 6.0K
13:55 466.15 466.40 466.05 466.40 9.8K
13:56 466.20 466.45 466.05 466.05 8.3K
13:57 466.05 466.05 465.60 465.60 10.0K
13:58 465.60 465.60 464.40 464.40 20.2K
13:59 464.60 464.85 464.45 464.45 27.9K
14:00 464.40 464.40 464.00 464.35 12.6K
14:01 464.40 464.50 464.00 464.25 20.0K
14:02 464.25 464.50 464.15 464.15 8.8K
14:03 464.15 464.15 463.50 463.60 17.6K
14:04 463.80 463.90 463.55 463.90 14.2K
14:05 463.90 463.90 463.65 463.80 6.5K
14:06 463.60 463.80 463.60 463.80 7.6K
14:07 463.75 463.80 463.30 463.35 11.0K
14:08 463.45 463.60 463.45 463.55 9.9K
14:09 463.60 463.75 463.55 463.75 6.0K
14:10 463.75 464.70 463.75 464.40 16.8K
14:11 464.25 465.00 464.20 464.70 19.9K
14:12 464.55 464.55 464.05 464.40 15.9K
14:13 464.50 465.00 464.35 464.50 14.6K
14:14 464.90 465.00 464.50 464.50 9.2K
14:15 464.80 464.80 464.45 464.75 4.2K
14:16 464.40 464.55 464.05 464.45 7.5K
14:17 464.15 464.50 464.15 464.30 1.5K
14:18 464.30 464.75 464.30 464.75 4.5K
14:19 464.75 464.85 464.40 464.50 8.6K
14:20 464.50 464.80 464.40 464.75 6.4K
14:21 464.50 464.85 464.50 464.80 3.0K
14:22 464.55 464.75 464.55 464.70 5.4K
14:23 464.60 464.70 464.40 464.45 3.0K
14:24 464.70 465.50 464.60 465.00 23.3K
14:25 464.70 465.00 464.65 464.95 3.1K
14:26 464.95 465.80 464.70 465.60 15.9K
14:27 465.00 465.40 465.00 465.20 13.4K
14:28 465.20 465.75 465.20 465.55 5.4K
14:29 465.60 465.60 465.05 465.05 10.0K
14:30 465.35 465.95 465.35 465.95 26.4K
14:31 465.90 466.35 465.90 466.35 11.6K
14:32 466.15 466.45 465.60 465.70 17.3K
14:33 465.90 466.00 465.50 465.90 12.5K
14:34 466.00 466.00 465.70 465.70 9.4K
14:35 465.70 465.90 465.15 465.15 9.5K
14:36 465.10 465.70 465.05 465.70 9.3K
14:37 465.60 465.60 465.05 465.05 10.1K
14:38 465.20 465.55 465.05 465.30 7.4K
14:39 465.55 465.55 465.00 465.20 4.9K
14:40 465.05 465.25 464.00 464.00 36.3K
14:41 464.30 465.30 464.30 465.30 29.6K
14:42 465.00 465.00 464.75 464.95 3.7K
14:43 464.95 465.00 464.20 464.25 9.5K
14:44 464.20 464.95 464.20 464.90 13.2K
14:45 464.90 464.90 464.40 464.90 7.5K
14:46 465.40 466.05 465.35 465.90 43.0K
14:47 465.90 465.95 465.35 465.85 19.9K
14:48 465.85 466.00 465.40 466.00 11.2K
14:49 465.85 466.80 465.85 466.50 34.4K
14:50 466.90 468.70 466.60 468.60 99.8K
14:51 468.25 468.25 467.50 467.60 31.8K
14:52 467.80 467.80 466.45 467.20 31.6K
14:53 466.75 467.40 466.20 467.00 25.3K
14:54 466.80 467.65 466.70 467.65 24.6K
14:55 467.60 467.70 466.90 467.20 21.5K
14:56 467.45 467.45 466.55 466.70 13.6K
14:57 466.90 467.20 466.70 467.20 10.5K
14:58 467.25 467.25 466.90 467.00 8.2K
14:59 466.95 467.10 466.90 467.10 7.6K
15:00 466.95 467.05 465.50 466.00 33.2K
15:01 465.70 465.80 465.00 465.00 51.6K
15:02 464.65 465.70 464.65 465.70 33.3K
15:03 466.25 466.25 465.70 465.90 20.9K
15:04 465.60 466.60 465.60 466.10 21.8K
15:05 466.15 466.15 465.50 465.55 11.2K
15:06 465.20 465.75 465.20 465.50 28.1K
15:07 465.35 465.65 465.15 465.50 17.6K
15:08 465.30 465.80 465.30 465.80 12.4K
15:09 466.50 466.75 466.05 466.15 32.0K
15:10 471.50 471.50 468.65 468.95 277.9K
15:11 468.95 469.05 468.25 468.40 42.6K
15:12 468.45 468.65 467.15 467.15 35.8K
15:13 467.15 467.95 466.60 467.95 33.8K
15:14 467.65 468.15 467.30 468.15 26.4K
15:15 468.10 469.55 468.00 469.40 85.3K
15:16 469.10 472.50 468.95 472.10 109.3K
15:17 472.10 472.10 470.15 470.55 108.0K
15:18 470.60 470.60 469.10 469.45 44.4K
15:19 469.35 470.95 469.20 470.95 82.9K
15:20 471.90 474.25 471.00 473.50 170.9K
15:21 473.30 473.30 472.40 472.50 29.1K
15:22 472.30 475.00 471.65 474.75 79.6K
15:23 474.80 478.80 474.80 477.45 101.1K
15:24 477.15 477.15 475.65 476.40 206.7K
15:25 476.60 476.75 474.55 475.05 46.1K
15:26 475.20 476.50 475.20 475.60 24.1K
15:27 476.65 477.30 475.75 475.75 44.7K
15:28 476.00 476.00 475.55 475.80 24.2K
15:29 475.75 476.10 471.30 471.30 39.5K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar