One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ Indien →
278.05
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 368.70 368.70 368.70 368.70 4.3K
09:15 367.00 367.10 363.70 364.00 92.2K
09:16 363.20 363.80 361.25 361.75 76.4K
09:17 362.20 362.75 361.50 362.75 54.9K
09:18 363.90 364.35 361.60 361.60 56.1K
09:19 361.70 361.80 360.15 360.15 56.3K
09:20 360.20 360.30 357.85 358.55 52.7K
09:21 358.20 358.45 357.30 357.55 47.1K
09:22 357.60 358.35 357.10 357.70 35.9K
09:23 357.40 358.70 357.40 358.70 53.8K
09:24 358.15 360.10 358.15 359.20 60.3K
09:25 359.35 359.35 356.60 356.60 49.1K
09:26 356.60 357.55 356.60 357.55 54.1K
09:27 358.05 358.05 357.30 357.70 16.6K
09:28 357.50 358.20 357.40 357.95 20.9K
09:29 357.75 358.35 357.70 358.35 11.3K
09:30 358.25 358.25 357.70 358.10 13.7K
09:31 357.85 357.85 356.85 356.85 17.0K
09:32 357.40 357.60 357.00 357.40 20.6K
09:33 357.60 357.95 356.80 356.80 16.8K
09:34 356.85 357.65 356.80 357.55 19.6K
09:35 357.70 358.45 357.30 357.75 13.2K
09:36 357.85 358.70 357.85 358.15 23.4K
09:37 357.90 358.20 357.75 358.00 11.2K
09:38 357.90 358.00 356.35 356.35 26.7K
09:39 356.80 357.00 355.60 355.75 31.8K
09:40 355.35 355.50 354.70 354.75 55.5K
09:41 354.90 354.90 353.80 353.80 27.7K
09:42 353.95 353.95 353.00 353.85 24.5K
09:43 354.05 354.55 353.55 354.55 26.8K
09:44 354.65 354.85 353.70 353.85 17.7K
09:45 353.85 354.00 353.50 353.50 16.5K
09:46 353.55 354.05 353.45 354.05 17.7K
09:47 354.00 354.10 353.75 353.90 13.6K
09:48 353.90 354.65 353.60 354.25 12.2K
09:49 354.00 354.00 352.95 353.20 23.2K
09:50 353.00 353.50 352.45 352.45 27.4K
09:51 352.50 352.70 351.40 351.60 26.1K
09:52 351.75 351.75 350.00 350.00 53.6K
09:53 349.90 351.05 349.90 350.60 46.6K
09:54 350.40 350.95 350.40 350.70 16.7K
09:55 350.85 350.90 350.50 350.60 17.3K
09:56 350.50 350.60 350.05 350.45 19.4K
09:57 350.45 350.70 350.40 350.70 7.0K
09:58 350.70 350.85 350.45 350.70 7.6K
09:59 350.80 350.80 350.60 350.60 3.4K
10:00 350.80 351.25 350.80 351.20 23.8K
10:01 351.60 351.60 350.80 351.25 23.0K
10:02 351.00 351.25 350.90 351.25 4.5K
10:03 351.25 351.25 350.60 350.80 8.3K
10:04 350.85 350.90 350.40 350.40 16.7K
10:05 350.25 350.25 348.65 349.30 46.2K
10:06 349.25 350.00 349.15 349.90 4.4K
10:07 349.90 350.25 349.70 350.00 8.9K
10:08 349.95 350.00 349.85 350.00 7.9K
10:09 350.00 351.10 350.00 350.40 14.8K
10:10 350.40 350.65 349.90 349.90 6.6K
10:11 349.75 349.75 349.10 349.30 14.7K
10:12 349.20 349.55 348.70 349.55 16.6K
10:13 349.15 349.70 349.15 349.70 8.5K
10:14 349.85 350.30 349.60 350.30 8.1K
10:15 350.15 350.25 349.65 349.95 2.6K
10:16 350.00 350.90 350.00 350.90 10.6K
10:17 350.90 350.90 350.45 350.45 2.4K
10:18 350.40 350.90 350.30 350.90 10.4K
10:19 350.55 350.55 350.15 350.15 4.9K
10:20 350.35 350.35 349.60 349.85 2.9K
10:21 350.25 351.00 350.10 351.00 22.6K
10:22 351.40 351.90 351.15 351.75 39.7K
10:23 351.55 351.75 351.40 351.65 6.5K
10:24 351.70 351.75 351.55 351.55 5.6K
10:25 351.50 351.65 351.25 351.25 9.4K
10:26 351.25 351.25 350.50 351.00 10.3K
10:27 350.75 350.95 350.65 350.70 5.3K
10:28 350.80 350.85 350.60 350.85 4.0K
10:29 350.85 351.75 350.70 351.50 13.9K
10:30 351.50 351.50 350.60 351.25 36.6K
10:31 351.20 351.20 350.65 350.75 3.8K
10:32 350.75 351.40 350.75 351.00 7.7K
10:33 350.70 350.90 350.45 350.55 9.7K
10:34 350.85 350.95 350.70 350.95 2.7K
10:35 350.70 350.95 350.70 350.95 1.0K
10:36 350.95 352.00 350.95 351.95 21.1K
10:37 352.00 352.00 351.85 351.90 2.8K
10:38 351.85 351.85 351.30 351.45 2.5K
10:39 351.45 351.70 351.40 351.70 6.0K
10:40 351.70 351.70 351.30 351.60 1.5K
10:41 351.60 351.60 351.00 351.35 1.3K
10:42 351.35 351.35 350.95 350.95 2.6K
10:43 351.00 351.00 349.90 350.45 21.7K
10:44 350.30 350.90 350.30 350.45 11.7K
10:45 350.45 350.45 349.80 350.00 11.4K
10:46 350.00 350.20 350.00 350.20 1.9K
10:47 350.15 350.20 350.00 350.20 2.8K
10:48 350.70 350.70 350.40 350.50 4.4K
10:49 351.00 351.15 350.75 350.90 1.1K
10:50 351.05 351.65 350.90 351.65 10.1K
10:51 351.70 351.70 351.30 351.35 1.2K
10:52 351.25 351.60 351.25 351.60 2.5K
10:53 351.40 351.60 351.40 351.50 0.4K
10:54 351.35 351.35 350.50 350.85 15.0K
10:55 350.60 351.15 350.60 351.00 1.1K
10:56 351.00 351.00 350.85 351.00 2.6K
10:57 351.00 351.00 350.85 351.00 1.3K
10:58 350.85 351.20 350.85 351.20 2.2K
10:59 351.20 351.20 351.05 351.10 0.4K
11:00 351.10 351.20 350.80 351.05 2.7K
11:01 351.10 351.25 350.60 351.05 4.4K
11:02 351.10 351.10 349.80 350.15 14.9K
11:03 350.35 350.75 350.15 350.35 1.0K
11:04 350.35 350.75 350.35 350.75 4.6K
11:05 350.75 350.85 350.35 350.65 2.3K
11:06 350.85 351.00 350.85 351.00 0.6K
11:07 351.00 351.00 350.75 350.80 0.9K
11:08 350.95 351.00 350.75 350.95 1.7K
11:09 350.95 350.95 350.80 350.95 0.7K
11:10 351.10 351.45 350.85 350.90 3.6K
11:11 350.90 350.90 350.60 350.75 8.4K
11:12 350.75 350.90 350.30 350.75 6.2K
11:13 350.85 350.90 350.50 350.85 4.3K
11:14 350.85 350.90 350.80 350.90 0.7K
11:15 350.90 350.90 350.80 350.90 0.4K
11:16 350.90 350.90 350.80 350.80 2.0K
11:17 350.90 350.90 350.55 350.80 2.6K
11:18 350.80 350.80 350.45 350.45 10.8K
11:19 350.45 350.75 350.35 350.75 2.7K
11:20 350.45 350.70 350.00 350.20 6.8K
11:21 350.00 350.70 350.00 350.45 1.6K
11:22 350.70 350.70 350.35 350.35 1.3K
11:23 350.35 350.35 349.50 349.50 15.4K
11:24 349.50 349.75 349.50 349.50 3.0K
11:25 350.00 350.00 349.25 349.50 3.4K
11:26 349.50 349.50 349.25 349.40 4.4K
11:27 349.20 349.20 348.75 349.00 12.4K
11:28 348.95 348.95 348.50 348.70 2.2K
11:29 348.75 348.75 347.85 347.85 22.9K
11:30 347.80 348.10 347.70 347.90 12.0K
11:31 347.65 348.15 347.65 348.15 16.7K
11:32 348.35 348.35 347.95 348.25 4.8K
11:33 348.05 348.50 348.05 348.35 5.7K
11:34 348.35 348.40 348.00 348.15 7.0K
11:35 348.20 348.35 347.75 347.90 1.9K
11:36 347.70 348.30 347.70 348.00 3.8K
11:37 348.25 348.25 348.00 348.25 0.5K
11:38 348.05 348.05 347.20 347.70 11.6K
11:39 348.00 348.00 347.40 347.40 7.4K
11:40 347.30 347.35 347.15 347.25 15.7K
11:41 347.25 347.25 347.20 347.25 3.0K
11:42 347.25 348.00 347.25 348.00 5.7K
11:43 347.50 348.00 347.50 347.75 2.8K
11:44 347.75 348.00 347.60 348.00 0.9K
11:45 347.80 348.00 347.75 347.90 1.4K
11:46 347.75 347.90 347.70 347.70 3.4K
11:47 347.75 347.75 347.05 347.45 5.7K
11:48 347.30 347.50 347.05 347.05 3.6K
11:49 347.15 347.15 346.30 346.70 14.9K
11:50 346.85 347.30 346.60 347.25 4.5K
11:51 347.20 347.30 347.00 347.05 1.4K
11:52 347.10 347.50 347.10 347.30 4.3K
11:53 347.30 347.30 346.70 346.70 3.6K
11:54 346.70 346.80 346.25 346.60 4.9K
11:55 346.60 346.80 346.60 346.65 2.6K
11:56 346.25 348.85 346.25 348.55 28.2K
11:57 348.80 349.30 348.30 348.75 26.5K
11:58 348.65 348.95 348.55 348.75 11.9K
11:59 348.70 348.70 348.15 348.30 10.5K
12:00 348.35 348.60 347.65 348.00 8.6K
12:01 348.20 348.50 348.10 348.25 6.6K
12:02 348.25 348.50 348.25 348.30 1.2K
12:03 348.40 348.50 348.40 348.45 3.0K
12:04 348.45 348.50 348.25 348.45 1.1K
12:05 348.45 348.80 348.25 348.75 2.2K
12:06 348.75 349.65 348.70 349.65 9.6K
12:07 349.45 349.45 348.80 349.25 7.4K
12:08 349.40 349.65 349.40 349.40 4.3K
12:09 349.25 349.45 349.20 349.35 2.8K
12:10 349.50 349.55 349.30 349.30 3.0K
12:11 349.35 349.35 349.00 349.10 7.3K
12:12 349.05 349.65 349.05 349.65 1.2K
12:13 349.80 350.85 349.80 350.70 28.7K
12:14 350.50 350.50 349.85 349.95 6.3K
12:15 349.95 349.95 349.55 349.65 4.1K
12:16 349.80 349.80 349.15 349.50 4.3K
12:17 349.35 349.50 349.35 349.35 1.5K
12:18 349.40 349.40 349.10 349.10 1.5K
12:19 349.10 349.15 348.85 349.00 5.8K
12:20 349.00 349.00 348.55 348.75 7.6K
12:21 348.75 348.75 348.45 348.65 1.6K
12:22 348.50 348.80 348.05 348.80 9.1K
12:23 348.45 348.80 348.10 348.10 1.8K
12:24 348.20 348.25 347.85 348.15 7.1K
12:25 348.35 348.45 347.90 347.90 2.9K
12:26 348.45 348.45 348.15 348.15 1.6K
12:27 348.20 348.50 348.00 348.50 2.4K
12:28 348.50 348.85 348.20 348.85 0.8K
12:29 348.85 348.90 348.70 348.90 0.9K
12:30 348.70 348.80 348.60 348.80 0.9K
12:31 348.55 348.75 348.50 348.50 0.7K
12:32 348.70 348.85 348.35 348.35 0.4K
12:33 348.60 348.60 348.35 348.55 0.2K
12:34 348.55 348.80 348.55 348.80 0.4K
12:35 348.80 349.05 348.75 349.05 1.0K
12:36 348.95 348.95 348.35 348.35 3.9K
12:37 348.50 348.60 348.25 348.25 3.0K
12:38 348.15 348.65 348.15 348.40 1.5K
12:39 348.65 348.70 348.00 348.40 3.7K
12:40 348.40 348.40 348.10 348.40 0.6K
12:41 348.40 349.00 348.25 348.75 5.5K
12:42 348.50 349.00 348.50 348.80 0.8K
12:43 348.80 349.20 348.80 349.20 6.5K
12:44 349.40 349.50 349.20 349.20 1.3K
12:45 349.40 349.45 349.05 349.15 5.0K
12:46 349.15 349.15 349.00 349.00 0.5K
12:47 349.00 349.20 348.70 348.70 1.2K
12:48 348.70 348.75 348.50 348.50 0.4K
12:49 348.75 348.75 348.40 348.40 2.2K
12:50 348.40 348.70 348.25 348.70 2.4K
12:51 348.65 348.70 348.50 348.70 1.1K
12:52 348.70 349.05 348.70 349.05 7.5K
12:53 349.00 349.05 348.85 348.85 1.2K
12:54 348.90 349.25 348.85 349.00 2.4K
12:55 349.00 349.10 349.00 349.00 0.8K
12:56 348.90 348.90 348.35 348.35 4.1K
12:57 348.30 348.85 348.30 348.45 2.5K
12:58 348.80 348.80 348.50 348.50 1.3K
12:59 348.50 348.60 348.40 348.50 1.5K
13:00 348.50 348.50 348.00 348.00 4.3K
13:01 348.00 348.35 348.00 348.30 11.2K
13:02 348.25 348.30 348.05 348.10 1.4K
13:03 347.85 348.20 347.80 347.80 9.8K
13:04 348.00 348.15 347.80 347.80 1.0K
13:05 348.00 348.00 347.80 347.95 1.9K
13:06 347.95 348.00 347.55 348.00 3.6K
13:07 348.00 348.30 348.00 348.05 1.2K
13:08 348.05 348.05 347.50 347.50 6.3K
13:09 347.60 348.00 347.60 347.75 1.0K
13:10 347.60 347.75 347.05 347.05 5.4K
13:11 347.05 347.35 346.80 347.35 21.3K
13:12 347.30 347.30 347.00 347.05 1.5K
13:13 347.05 347.20 346.95 346.95 6.8K
13:14 346.70 346.95 346.40 346.95 7.6K
13:15 347.00 347.10 346.80 347.10 3.1K
13:16 347.10 347.10 346.90 347.00 1.5K
13:17 347.10 347.60 347.00 347.60 4.7K
13:18 347.60 347.80 347.60 347.70 2.5K
13:19 347.80 347.80 347.25 347.70 3.7K
13:20 347.70 347.80 347.70 347.80 3.3K
13:21 347.80 347.85 347.45 347.65 5.8K
13:22 347.75 347.75 347.20 347.60 1.8K
13:23 347.45 347.85 347.45 347.85 1.2K
13:24 347.85 347.85 347.75 347.80 0.9K
13:25 347.75 347.80 347.50 347.70 2.5K
13:26 347.75 348.00 347.60 347.80 3.6K
13:27 348.05 348.35 348.05 348.35 2.3K
13:28 348.35 348.35 348.00 348.00 8.1K
13:29 348.25 348.35 348.25 348.30 0.3K
13:30 348.05 348.20 348.00 348.00 0.6K
13:31 348.05 348.30 348.05 348.20 0.9K
13:32 348.20 348.30 348.00 348.20 3.8K
13:33 348.20 348.85 348.15 348.60 13.7K
13:34 348.60 348.60 348.30 348.35 0.4K
13:35 348.55 348.55 348.25 348.55 2.7K
13:36 348.50 348.70 348.30 348.65 0.7K
13:37 348.70 348.85 348.35 348.85 2.2K
13:38 348.85 348.95 348.85 348.90 0.5K
13:39 348.90 349.35 348.90 349.05 6.1K
13:40 349.60 349.85 349.25 349.50 10.5K
13:41 348.90 349.60 348.90 349.40 8.7K
13:42 349.60 349.65 349.50 349.65 2.5K
13:43 349.65 349.65 348.50 349.35 19.0K
13:44 349.10 349.45 349.10 349.45 1.5K
13:45 349.65 349.65 349.35 349.40 6.4K
13:46 349.40 349.50 349.10 349.20 4.4K
13:47 349.25 349.25 348.80 349.05 3.5K
13:48 349.05 349.50 349.05 349.50 3.7K
13:49 349.50 349.50 349.10 349.35 7.8K
13:50 349.35 349.50 349.25 349.50 1.0K
13:51 349.50 349.70 349.35 349.65 3.6K
13:52 349.65 349.75 349.10 349.35 3.7K
13:53 349.45 349.50 349.05 349.05 5.0K
13:54 349.05 349.05 348.50 348.65 8.2K
13:55 348.50 348.60 348.50 348.60 2.2K
13:56 348.70 349.00 348.70 349.00 5.2K
13:57 348.95 348.95 348.55 348.80 2.3K
13:58 348.85 348.85 348.80 348.80 0.8K
13:59 348.60 348.85 348.60 348.85 1.0K
14:00 348.85 348.90 348.60 348.85 2.4K
14:01 348.80 348.80 348.55 348.55 1.3K
14:02 348.40 348.55 347.60 348.25 14.5K
14:03 348.25 348.25 347.85 348.15 2.7K
14:04 348.25 348.60 348.25 348.60 2.7K
14:05 348.65 348.80 348.40 348.75 1.5K
14:06 348.75 348.85 348.55 348.55 3.3K
14:07 348.75 348.90 348.55 348.90 1.0K
14:08 349.00 349.10 348.90 349.10 8.7K
14:09 349.30 349.30 348.95 348.95 4.9K
14:10 349.00 349.20 348.80 349.20 0.8K
14:11 349.40 349.75 349.40 349.50 15.6K
14:12 349.55 349.65 349.50 349.60 1.2K
14:13 349.45 349.50 349.15 349.15 1.0K
14:14 349.35 349.45 349.15 349.25 2.4K
14:15 349.25 349.75 349.25 349.70 13.2K
14:16 349.45 349.45 349.20 349.20 4.1K
14:17 349.25 349.30 348.80 348.80 3.9K
14:18 348.80 349.00 348.70 349.00 2.7K
14:19 349.00 349.30 348.85 349.30 1.8K
14:20 349.30 349.35 349.25 349.35 2.7K
14:21 349.30 350.20 349.30 349.95 16.9K
14:22 349.85 349.90 349.50 349.50 2.7K
14:23 349.50 349.50 348.80 349.20 8.5K
14:24 349.65 349.85 349.50 349.85 0.7K
14:25 349.90 349.95 349.70 349.85 3.3K
14:26 349.90 349.90 349.35 349.65 6.1K
14:27 349.65 349.80 349.50 349.70 1.8K
14:28 349.50 349.80 349.20 349.50 13.2K
14:29 349.05 349.40 348.85 348.85 4.9K
14:30 348.85 348.90 348.60 348.60 3.1K
14:31 348.60 348.80 348.55 348.75 1.5K
14:32 349.10 349.60 349.00 349.00 6.4K
14:33 349.00 349.50 349.00 349.50 5.1K
14:34 349.20 349.40 349.05 349.40 1.7K
14:35 349.35 349.60 349.25 349.25 5.2K
14:36 349.00 349.25 349.00 349.25 2.5K
14:37 349.25 349.60 349.10 349.10 3.0K
14:38 349.30 349.45 349.00 349.25 3.0K
14:39 349.30 349.90 349.10 349.90 2.4K
14:40 349.60 349.90 349.50 349.75 4.4K
14:41 349.55 349.55 348.95 349.05 7.3K
14:42 349.05 349.85 349.05 349.60 1.7K
14:43 349.75 349.75 349.35 349.65 4.0K
14:44 349.70 350.15 349.50 349.90 19.4K
14:45 350.00 350.65 350.00 350.30 11.7K
14:46 350.25 350.40 349.85 350.40 4.4K
14:47 350.30 350.50 350.30 350.50 8.4K
14:48 350.25 350.80 350.00 350.70 7.9K
14:49 350.70 350.90 350.20 350.20 8.6K
14:50 350.35 350.40 350.05 350.05 1.6K
14:51 350.50 351.20 350.50 350.70 13.4K
14:52 350.80 350.90 350.70 350.80 0.7K
14:53 350.80 350.80 350.65 350.75 3.3K
14:54 350.70 350.70 350.40 350.55 4.4K
14:55 350.30 350.70 350.30 350.55 6.8K
14:56 350.55 350.55 349.75 349.75 6.6K
14:57 349.90 349.90 349.30 349.50 18.2K
14:58 349.40 349.95 349.40 349.90 5.8K
14:59 349.85 350.50 349.85 350.50 6.2K
15:00 350.45 350.45 350.30 350.35 0.7K
15:01 350.15 350.15 349.70 350.00 12.8K
15:02 350.15 350.15 349.75 349.90 11.4K
15:03 349.70 349.90 349.65 349.90 3.6K
15:04 349.70 350.05 349.35 350.00 5.5K
15:05 349.95 349.95 349.60 349.80 2.6K
15:06 349.80 349.80 349.30 349.30 2.6K
15:07 349.15 349.50 349.00 349.15 6.3K
15:08 349.00 349.00 348.50 348.55 12.4K
15:09 348.75 349.60 348.50 349.60 25.9K
15:10 350.70 350.70 349.75 350.00 44.3K
15:11 349.85 349.90 349.60 349.80 6.5K
15:12 349.55 349.85 349.50 349.85 4.1K
15:13 349.65 349.75 349.20 349.60 8.4K
15:14 349.60 349.70 348.90 349.40 14.9K
15:15 349.60 349.65 348.90 349.60 20.6K
15:16 349.40 349.45 348.85 348.90 15.4K
15:17 348.90 349.00 348.90 349.00 5.9K
15:18 349.00 349.00 348.90 349.00 7.1K
15:19 348.95 348.95 348.15 348.15 32.9K
15:20 348.60 350.20 348.15 349.80 96.0K
15:21 349.85 351.00 349.55 349.75 14.9K
15:22 349.85 350.25 349.60 349.60 11.7K
15:23 350.05 350.20 348.15 348.75 16.4K
15:24 348.55 348.55 346.70 347.60 83.2K
15:25 347.60 347.60 346.20 346.50 19.8K
15:26 346.50 346.75 346.15 346.45 7.8K
15:27 346.35 347.75 346.35 347.50 15.5K
15:28 347.20 348.95 346.70 347.90 28.6K
15:29 347.90 348.70 346.00 348.70 16.1K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar