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
09:07 481.75 481.75 481.75 481.75 9.5K
09:15 481.85 481.85 476.25 477.25 100.7K
09:16 477.05 479.45 477.05 477.10 113.2K
09:17 477.35 480.50 477.35 480.50 80.2K
09:18 480.90 480.90 478.25 479.40 72.0K
09:19 478.85 479.50 477.30 479.50 52.7K
09:20 480.35 482.70 480.35 481.95 109.5K
09:21 481.25 481.25 479.70 479.70 67.8K
09:22 479.35 480.50 478.80 478.85 58.3K
09:23 478.80 479.10 477.60 478.05 57.1K
09:24 477.80 479.85 477.80 479.35 34.4K
09:25 479.45 481.05 479.45 480.25 66.1K
09:26 480.50 480.50 478.50 478.50 32.9K
09:27 478.50 479.90 478.50 479.25 20.8K
09:28 479.10 479.30 478.55 479.30 38.5K
09:29 479.65 481.75 479.65 481.75 80.2K
09:30 482.40 482.40 480.80 480.80 103.9K
09:31 480.75 480.75 478.75 479.00 49.6K
09:32 479.15 479.65 479.05 479.45 18.6K
09:33 479.20 479.20 477.95 477.95 53.5K
09:34 477.65 478.30 477.25 477.80 74.7K
09:35 477.80 477.80 477.00 477.15 70.6K
09:36 477.00 478.65 477.00 478.65 28.4K
09:37 478.20 478.20 476.70 476.70 34.8K
09:38 476.50 476.50 474.30 474.75 109.3K
09:39 474.70 475.15 474.15 474.15 42.6K
09:40 474.05 475.25 473.65 475.00 49.3K
09:41 475.15 476.65 475.00 475.65 42.4K
09:42 475.55 475.55 474.50 475.05 27.9K
09:43 475.00 475.35 474.85 475.00 9.7K
09:44 474.95 475.60 474.85 475.20 11.4K
09:45 474.95 476.00 474.95 475.20 23.2K
09:46 475.45 475.50 472.60 473.05 62.1K
09:47 473.30 473.35 471.95 472.35 51.1K
09:48 472.45 472.80 471.75 471.75 33.2K
09:49 471.60 472.50 471.40 472.00 33.1K
09:50 472.20 472.50 471.75 472.50 43.5K
09:51 472.40 473.20 472.40 472.95 40.8K
09:52 472.85 473.00 472.50 472.90 8.3K
09:53 472.90 473.00 472.30 472.85 16.5K
09:54 472.95 472.95 472.45 472.75 14.8K
09:55 471.75 472.05 471.75 472.05 31.2K
09:56 471.95 472.00 471.20 471.20 16.6K
09:57 470.60 470.85 469.45 469.75 113.4K
09:58 470.00 470.50 469.65 470.50 36.2K
09:59 470.10 470.35 469.25 469.55 27.1K
10:00 469.15 469.15 467.60 468.50 81.5K
10:01 468.40 469.35 468.10 468.75 45.9K
10:02 468.30 469.65 468.30 468.95 24.2K
10:03 469.20 469.45 468.80 469.35 10.0K
10:04 469.35 469.40 468.65 468.80 18.1K
10:05 468.70 468.70 468.00 468.00 22.2K
10:06 468.25 468.45 468.15 468.30 10.3K
10:07 468.00 468.40 467.20 467.20 25.2K
10:08 468.10 468.30 467.20 467.45 27.4K
10:09 467.20 468.00 467.20 467.75 13.6K
10:10 467.65 468.50 467.65 468.50 19.4K
10:11 468.90 469.40 468.20 469.40 27.8K
10:12 469.30 469.30 468.80 468.80 31.3K
10:13 468.60 468.60 468.25 468.45 8.1K
10:14 468.50 468.80 468.05 468.10 6.7K
10:15 468.40 468.55 468.25 468.55 7.3K
10:16 468.75 468.95 468.20 468.95 14.4K
10:17 468.50 468.95 468.45 468.80 10.7K
10:18 469.00 469.10 468.40 468.70 27.3K
10:19 468.80 468.80 468.20 468.60 7.0K
10:20 468.50 468.75 468.10 468.75 15.9K
10:21 468.95 468.95 468.35 468.35 8.3K
10:22 468.35 468.75 468.25 468.50 5.2K
10:23 468.30 469.65 468.30 469.55 26.2K
10:24 469.20 469.90 469.00 469.00 21.8K
10:25 468.60 468.90 468.50 468.55 10.5K
10:26 468.80 469.90 468.65 469.65 16.7K
10:27 469.75 470.35 469.75 469.80 22.3K
10:28 470.00 470.00 469.25 469.50 17.2K
10:29 470.10 470.25 469.50 469.80 17.1K
10:30 469.50 470.15 469.25 469.65 11.0K
10:31 469.60 469.60 468.15 468.15 21.7K
10:32 468.15 468.65 468.15 468.20 11.8K
10:33 468.20 468.50 468.20 468.25 11.6K
10:34 468.25 469.00 468.25 468.40 12.4K
10:35 468.20 468.20 465.20 466.30 117.5K
10:36 466.55 466.60 465.65 466.25 41.6K
10:37 466.25 466.40 465.65 466.05 29.9K
10:38 467.05 467.05 465.00 465.00 24.5K
10:39 465.35 467.00 465.35 466.90 53.5K
10:40 467.60 467.60 466.60 466.60 40.1K
10:41 466.25 466.85 466.25 466.85 10.4K
10:42 466.95 466.95 466.10 466.10 17.3K
10:43 465.65 466.00 465.05 465.95 46.7K
10:44 465.85 466.50 465.75 465.75 16.6K
10:45 465.80 465.85 464.70 464.70 23.0K
10:46 464.80 466.30 464.70 466.10 29.6K
10:47 466.30 467.30 466.15 466.65 31.4K
10:48 466.95 467.75 466.65 466.90 23.5K
10:49 466.90 467.00 466.55 466.55 16.6K
10:50 466.40 466.75 466.25 466.35 13.0K
10:51 466.40 466.40 465.35 465.95 14.0K
10:52 465.90 466.15 465.50 465.75 8.0K
10:53 465.75 465.75 465.20 465.20 12.5K
10:54 465.40 465.45 464.50 465.15 25.3K
10:55 465.00 465.45 465.00 465.45 7.5K
10:56 465.25 466.15 465.25 465.80 16.5K
10:57 465.95 465.95 465.25 465.90 8.4K
10:58 465.90 466.00 465.45 465.65 9.1K
10:59 465.65 465.65 465.00 465.50 3.9K
11:00 465.55 466.00 465.20 465.35 15.1K
11:01 465.35 465.60 464.15 464.25 42.0K
11:02 464.55 465.50 464.25 465.50 19.6K
11:03 465.20 465.20 464.30 464.80 13.7K
11:04 464.55 464.75 464.20 464.30 14.7K
11:05 464.35 464.90 464.35 464.50 21.0K
11:06 464.90 465.45 464.65 465.25 8.7K
11:07 465.30 465.50 463.65 463.75 38.7K
11:08 463.65 463.75 462.45 462.45 21.6K
11:09 462.15 462.80 461.50 462.45 54.4K
11:10 462.25 462.85 462.00 462.65 10.8K
11:11 462.65 463.00 462.65 462.65 8.7K
11:12 463.15 463.20 462.70 462.95 14.6K
11:13 462.30 463.00 462.30 463.00 17.3K
11:14 463.00 463.00 462.80 462.80 3.4K
11:15 463.00 463.40 462.85 463.35 8.8K
11:16 463.35 463.90 463.25 463.90 13.3K
11:17 464.00 464.05 463.70 464.00 13.2K
11:18 464.00 464.25 463.65 463.70 21.5K
11:19 463.85 463.90 463.40 463.60 7.7K
11:20 463.85 463.85 463.00 463.40 8.1K
11:21 463.00 463.00 462.40 462.70 20.1K
11:22 463.00 463.35 463.00 463.30 8.6K
11:23 463.40 463.40 463.00 463.25 5.5K
11:24 463.30 463.40 462.55 462.65 16.1K
11:25 462.90 462.90 462.10 462.25 24.3K
11:26 462.85 462.95 462.40 462.70 13.7K
11:27 462.75 463.05 462.55 462.80 7.0K
11:28 462.60 462.60 461.90 462.35 11.8K
11:29 462.05 462.05 461.10 461.70 40.9K
11:30 461.80 462.00 461.00 461.30 17.2K
11:31 461.00 461.40 461.00 461.35 16.1K
11:32 461.05 462.50 461.05 462.50 31.1K
11:33 462.55 463.25 462.55 462.85 37.2K
11:34 463.00 463.10 462.80 463.00 7.5K
11:35 462.90 463.00 462.30 462.40 9.4K
11:36 462.45 462.90 462.45 462.85 15.1K
11:37 463.40 463.40 462.85 463.10 18.9K
11:38 464.00 464.15 463.60 463.60 25.4K
11:39 463.30 463.60 462.80 463.60 10.8K
11:40 463.30 463.35 462.95 463.00 10.3K
11:41 463.20 463.45 463.00 463.15 3.3K
11:42 463.40 465.95 463.40 465.45 64.5K
11:43 465.40 465.90 465.15 465.50 16.0K
11:44 465.70 465.90 465.50 465.50 14.8K
11:45 465.50 465.90 465.50 465.90 16.1K
11:46 466.65 469.00 466.65 468.95 121.5K
11:47 469.05 470.50 468.35 469.75 78.2K
11:48 468.80 469.40 467.25 467.60 52.8K
11:49 467.75 469.00 467.05 468.95 24.5K
11:50 468.90 469.10 467.65 468.30 20.6K
11:51 468.05 468.05 467.60 467.80 20.7K
11:52 467.45 468.30 467.25 468.15 25.7K
11:53 468.25 468.35 468.00 468.30 11.4K
11:54 468.00 468.00 466.05 466.25 27.5K
11:55 466.25 467.60 466.25 467.30 8.0K
11:56 467.05 467.55 466.50 467.55 22.7K
11:57 467.55 467.55 466.65 467.10 8.1K
11:58 467.10 467.10 466.60 467.00 10.4K
11:59 467.00 467.35 467.00 467.35 6.8K
12:00 467.30 467.40 466.90 467.05 3.3K
12:01 467.00 467.00 466.45 466.65 8.6K
12:02 466.60 467.10 466.50 467.00 5.3K
12:03 467.20 467.50 466.75 467.50 7.8K
12:04 467.40 467.40 467.00 467.10 5.1K
12:05 467.10 467.25 466.55 466.55 5.0K
12:06 466.50 466.80 466.00 466.15 15.1K
12:07 466.00 466.40 466.00 466.30 1.5K
12:08 466.25 466.25 464.60 464.90 30.3K
12:09 465.05 465.40 464.60 465.25 20.3K
12:10 465.10 465.20 464.40 465.10 7.6K
12:11 465.00 465.00 464.30 464.60 26.0K
12:12 464.30 464.75 464.30 464.70 7.3K
12:13 464.75 465.00 464.50 464.85 4.4K
12:14 465.00 465.00 464.45 464.80 3.8K
12:15 464.30 464.55 464.20 464.20 10.1K
12:16 464.40 464.40 463.10 463.45 31.7K
12:17 463.70 464.00 463.30 464.00 6.0K
12:18 463.85 463.85 463.50 463.55 5.2K
12:19 463.55 464.00 463.55 464.00 8.2K
12:20 463.80 464.75 463.80 464.75 12.3K
12:21 464.35 464.40 464.00 464.20 5.5K
12:22 464.00 464.25 463.75 464.05 6.4K
12:23 464.25 464.25 463.50 463.50 13.6K
12:24 463.90 464.05 463.50 463.65 12.6K
12:25 463.70 464.05 463.55 463.55 2.4K
12:26 463.75 463.80 463.55 463.55 3.8K
12:27 463.55 464.00 463.55 464.00 3.0K
12:28 464.00 464.10 463.35 463.35 16.4K
12:29 463.20 463.45 462.95 463.15 21.6K
12:30 463.10 463.30 463.00 463.30 2.2K
12:31 463.20 463.20 463.00 463.15 2.9K
12:32 463.10 463.15 462.90 463.05 4.5K
12:33 462.95 463.15 462.95 463.05 2.0K
12:34 463.15 463.55 463.05 463.55 12.1K
12:35 463.55 463.55 462.55 463.25 12.8K
12:36 463.30 463.30 462.50 462.80 4.4K
12:37 463.00 463.55 462.70 463.50 11.9K
12:38 463.25 463.75 462.95 463.45 9.2K
12:39 463.50 463.70 463.00 463.10 9.6K
12:40 463.20 463.50 463.00 463.50 2.8K
12:41 463.35 464.00 463.35 464.00 3.4K
12:42 463.75 464.20 463.70 464.20 6.5K
12:43 464.10 464.40 463.80 463.85 5.8K
12:44 463.85 464.15 463.45 464.10 9.3K
12:45 464.00 464.00 463.50 463.50 5.1K
12:46 463.80 464.00 463.65 464.00 1.6K
12:47 463.70 464.10 463.45 464.10 5.8K
12:48 464.25 464.90 464.25 464.25 13.3K
12:49 464.30 464.75 464.30 464.30 1.0K
12:50 464.05 464.45 464.05 464.45 5.0K
12:51 464.45 464.50 464.15 464.45 3.1K
12:52 464.40 464.45 464.05 464.30 1.9K
12:53 464.30 464.30 463.20 463.55 6.9K
12:54 463.25 463.85 463.25 463.70 3.0K
12:55 463.70 463.85 463.70 463.75 1.9K
12:56 463.80 464.55 463.80 464.35 10.0K
12:57 463.75 464.20 463.75 464.00 10.5K
12:58 464.50 464.95 464.40 464.75 13.9K
12:59 464.65 464.65 464.25 464.30 1.4K
13:00 464.00 464.60 464.00 464.60 9.9K
13:01 464.55 464.55 464.20 464.20 4.3K
13:02 464.45 464.70 464.45 464.70 1.8K
13:03 464.70 465.10 464.70 464.95 20.2K
13:04 464.70 464.70 464.35 464.35 7.0K
13:05 464.30 464.55 464.00 464.00 7.0K
13:06 463.80 463.95 463.55 463.55 28.6K
13:07 463.85 463.85 463.60 463.80 4.6K
13:08 463.80 464.25 463.55 463.90 7.6K
13:09 464.10 464.10 463.25 463.30 10.1K
13:10 463.25 463.90 463.25 463.70 3.5K
13:11 463.40 463.65 463.35 463.65 2.3K
13:12 463.55 463.75 463.15 463.60 5.3K
13:13 463.10 463.80 463.10 463.40 13.0K
13:14 463.50 463.60 463.40 463.45 2.5K
13:15 463.40 463.45 463.30 463.40 1.9K
13:16 463.35 463.35 462.25 462.80 26.1K
13:17 462.95 462.95 462.70 462.75 1.7K
13:18 462.75 462.80 462.35 462.35 9.5K
13:19 462.30 462.55 462.15 462.30 14.4K
13:20 462.15 462.45 461.00 461.00 33.7K
13:21 461.15 461.15 459.40 459.40 87.4K
13:22 459.90 460.50 459.30 459.65 31.4K
13:23 460.00 460.75 460.00 460.45 16.8K
13:24 460.25 461.40 460.25 461.25 12.9K
13:25 461.20 461.50 461.05 461.50 11.9K
13:26 461.25 461.25 460.80 460.80 12.8K
13:27 460.80 461.15 460.70 461.15 7.9K
13:28 460.85 461.25 460.80 461.20 13.3K
13:29 461.20 463.50 461.20 463.50 79.2K
13:30 463.95 464.80 462.95 463.10 93.8K
13:31 463.75 463.75 463.05 463.25 7.8K
13:32 463.05 463.25 462.70 462.70 5.7K
13:33 462.70 463.05 462.40 463.05 4.3K
13:34 463.15 463.15 462.65 463.00 4.3K
13:35 462.40 462.85 462.40 462.55 16.4K
13:36 462.55 463.00 462.40 462.40 6.6K
13:37 462.15 462.15 462.00 462.10 5.2K
13:38 462.10 462.10 461.60 462.00 4.9K
13:39 461.95 463.00 461.95 463.00 6.5K
13:40 463.25 463.90 463.25 463.25 9.0K
13:41 462.95 463.45 462.95 463.20 4.5K
13:42 463.20 464.20 463.20 464.20 8.3K
13:43 464.75 464.75 463.80 464.00 23.5K
13:44 464.00 464.25 464.00 464.00 11.5K
13:45 464.00 464.00 463.50 463.85 4.7K
13:46 464.00 464.00 463.60 463.60 2.3K
13:47 463.75 464.65 463.60 464.50 8.2K
13:48 464.50 464.55 464.20 464.35 3.3K
13:49 464.30 464.30 463.80 464.05 6.2K
13:50 464.05 464.10 463.20 463.35 4.3K
13:51 463.35 463.60 463.10 463.20 3.3K
13:52 463.15 464.25 463.15 464.00 6.0K
13:53 463.95 464.25 463.60 464.00 3.5K
13:54 464.00 464.15 463.80 464.10 3.4K
13:55 464.15 464.45 463.95 464.15 6.3K
13:56 464.15 464.30 464.00 464.00 1.4K
13:57 464.10 464.10 463.65 463.75 6.2K
13:58 463.95 464.00 463.65 464.00 2.1K
13:59 464.00 464.25 463.85 464.20 4.5K
14:00 464.20 464.20 463.80 464.10 2.2K
14:01 464.10 464.10 463.65 464.00 3.2K
14:02 463.70 463.95 463.50 463.95 6.4K
14:03 463.65 464.10 463.45 463.95 5.7K
14:04 463.95 464.15 463.95 464.10 1.1K
14:05 463.85 464.20 463.80 463.85 4.1K
14:06 463.65 463.90 463.65 463.90 1.0K
14:07 463.90 463.90 463.65 463.65 2.3K
14:08 463.55 463.85 463.55 463.65 3.1K
14:09 463.65 464.10 463.65 463.85 11.6K
14:10 463.80 465.70 463.80 465.55 37.4K
14:11 465.85 465.85 464.80 465.05 15.7K
14:12 464.90 465.00 464.15 464.15 5.5K
14:13 464.15 464.50 464.15 464.40 2.2K
14:14 464.25 464.35 463.95 463.95 10.9K
14:15 463.95 464.40 463.85 464.35 7.9K
14:16 464.20 464.20 463.10 463.10 10.9K
14:17 463.30 463.30 463.00 463.30 8.0K
14:18 463.10 463.50 463.05 463.50 3.4K
14:19 463.30 463.50 463.30 463.50 2.6K
14:20 463.35 463.90 463.35 463.60 3.8K
14:21 463.65 464.20 463.65 464.15 7.3K
14:22 464.15 464.15 464.00 464.00 2.0K
14:23 464.00 464.15 463.50 464.15 13.9K
14:24 464.00 464.00 463.50 463.60 0.8K
14:25 463.70 464.25 463.70 463.70 9.8K
14:26 463.70 464.20 463.70 464.20 11.5K
14:27 464.20 464.40 464.20 464.35 1.3K
14:28 464.35 464.75 464.25 464.65 6.3K
14:29 464.45 464.70 464.20 464.20 4.4K
14:30 464.45 464.75 464.30 464.60 4.1K
14:31 464.60 465.75 464.60 465.20 29.5K
14:32 464.80 465.40 464.80 465.35 9.7K
14:33 465.10 465.20 464.40 464.40 15.7K
14:34 464.10 464.10 463.05 463.05 26.3K
14:35 463.45 463.65 462.75 462.75 18.5K
14:36 462.60 462.75 461.75 461.75 15.9K
14:37 462.50 462.50 461.85 462.30 19.0K
14:38 462.60 462.95 462.50 462.95 3.7K
14:39 462.85 462.85 462.15 462.50 9.9K
14:40 462.10 462.50 461.50 461.55 20.9K
14:41 461.50 462.30 461.50 461.50 12.8K
14:42 461.50 461.50 461.05 461.10 19.7K
14:43 461.50 462.05 461.35 462.00 15.7K
14:44 462.30 462.30 462.00 462.00 4.6K
14:45 462.20 463.65 462.00 463.50 15.0K
14:46 463.05 464.05 463.00 463.00 20.1K
14:47 463.45 463.45 462.50 462.85 11.0K
14:48 462.55 463.45 462.50 462.70 8.4K
14:49 462.95 463.00 462.70 462.90 8.1K
14:50 463.45 463.45 462.90 463.10 10.7K
14:51 463.15 463.50 462.90 463.10 12.9K
14:52 463.40 463.65 463.20 463.20 10.0K
14:53 463.20 463.50 463.10 463.25 4.6K
14:54 463.40 463.40 462.70 463.05 8.3K
14:55 462.85 464.00 462.80 462.80 27.7K
14:56 462.85 463.40 462.85 463.25 3.9K
14:57 463.50 463.55 463.20 463.55 5.4K
14:58 463.30 463.90 463.30 463.55 4.7K
14:59 463.55 463.55 463.30 463.30 9.0K
15:00 463.30 463.55 463.30 463.55 5.6K
15:01 463.55 463.55 463.05 463.30 2.9K
15:02 463.20 463.90 463.20 463.35 15.1K
15:03 463.60 463.60 463.10 463.20 13.4K
15:04 463.50 463.50 463.00 463.00 5.3K
15:05 463.15 463.40 462.55 462.55 12.0K
15:06 462.05 462.15 461.85 461.85 28.1K
15:07 461.80 462.80 461.80 462.35 20.1K
15:08 462.05 462.30 462.05 462.15 22.5K
15:09 462.30 463.05 461.70 463.05 61.8K
15:10 463.35 467.45 463.35 464.75 196.3K
15:11 465.00 465.55 465.00 465.55 30.4K
15:12 466.00 466.85 464.75 464.75 47.3K
15:13 464.35 464.55 464.15 464.55 14.6K
15:14 464.55 464.60 464.10 464.10 11.1K
15:15 464.15 464.15 463.25 463.40 29.7K
15:16 464.00 464.00 463.15 463.40 24.2K
15:17 463.45 464.00 463.40 464.00 26.2K
15:18 463.90 464.00 463.30 464.00 22.3K
15:19 463.95 463.95 461.15 461.15 95.5K
15:20 461.20 461.35 459.00 460.95 131.5K
15:21 460.80 462.65 460.10 462.15 30.4K
15:22 462.40 462.40 460.85 460.85 3.9K
15:23 460.85 460.85 459.20 459.20 19.8K
15:24 458.65 458.65 456.05 456.05 189.9K
15:25 456.40 456.40 454.85 454.90 32.1K
15:26 454.90 455.75 454.60 454.65 30.3K
15:27 454.80 455.00 454.50 454.55 27.4K
15:28 454.60 455.20 454.60 455.00 27.7K
15:29 454.90 461.20 453.35 461.20 33.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar