One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ Indien →
272.10
Letzte Aktualisierung: 2025-10-01
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 232.00 232.00 232.00 232.00 284.0K
09:15 231.15 235.75 231.15 235.30 9,041.7K
09:16 235.45 239.00 233.85 239.00 713.8K
09:17 239.20 240.75 238.45 240.20 586.2K
09:18 240.00 242.40 239.15 242.40 548.2K
09:19 242.30 242.30 240.45 240.90 273.0K
09:20 241.20 243.65 240.60 241.10 332.8K
09:21 241.30 241.50 239.25 241.30 257.2K
09:22 241.30 243.55 241.00 242.40 222.2K
09:23 242.20 243.00 240.65 240.70 171.5K
09:24 240.55 241.90 240.45 241.75 57.5K
09:25 241.75 242.25 241.20 242.25 109.3K
09:26 242.50 242.80 242.00 242.50 65.8K
09:27 242.50 243.40 241.60 243.20 204.4K
09:28 243.20 244.70 243.10 243.95 241.6K
09:29 244.00 245.15 243.85 244.40 195.7K
09:30 244.40 244.90 244.00 244.75 101.5K
09:31 244.65 245.70 244.15 244.15 207.2K
09:32 244.30 245.00 244.00 244.15 66.5K
09:33 244.00 245.95 244.00 245.15 181.1K
09:34 245.60 245.80 245.20 245.50 76.5K
09:35 245.30 245.40 244.20 244.45 87.6K
09:36 244.00 245.70 244.00 245.25 72.5K
09:37 245.55 248.00 245.55 247.05 286.9K
09:38 247.25 247.50 246.40 247.40 188.6K
09:39 247.50 248.40 247.25 247.85 172.4K
09:40 248.10 248.90 247.95 248.90 111.7K
09:41 248.90 248.90 248.25 248.25 92.0K
09:42 248.45 252.65 248.45 252.45 662.9K
09:43 252.50 252.50 250.75 251.45 180.4K
09:44 251.30 251.55 250.20 251.30 139.1K
09:45 251.50 253.60 251.30 252.55 265.1K
09:46 252.80 253.95 252.60 253.70 219.0K
09:47 253.65 254.00 252.60 252.70 306.5K
09:48 251.75 251.75 250.60 251.35 171.4K
09:49 251.00 251.00 248.10 249.00 446.8K
09:50 249.10 249.85 248.40 249.70 94.6K
09:51 249.70 251.40 249.70 250.60 113.6K
09:52 250.60 252.00 249.60 251.45 120.3K
09:53 251.60 252.00 250.50 251.80 74.1K
09:54 251.95 252.00 251.55 251.80 59.6K
09:55 251.65 251.70 251.30 251.40 35.0K
09:56 251.40 251.45 250.35 250.50 52.7K
09:57 250.70 252.50 250.60 252.00 84.9K
09:58 252.10 252.50 251.10 251.30 62.2K
09:59 251.45 252.45 250.95 252.40 57.0K
10:00 252.50 252.50 251.80 252.15 66.3K
10:01 252.10 252.25 251.80 251.80 32.1K
10:02 251.50 251.55 251.00 251.10 57.2K
10:03 251.10 251.80 251.00 251.80 37.6K
10:04 252.00 252.95 252.00 252.55 145.0K
10:05 252.70 254.00 252.70 254.00 194.8K
10:06 254.05 254.40 253.55 253.85 145.3K
10:07 254.75 255.85 254.75 255.65 330.7K
10:08 255.70 256.00 255.00 256.00 260.1K
10:09 256.20 257.60 256.20 257.45 305.2K
10:10 257.20 257.20 255.30 256.35 183.0K
10:11 256.15 256.50 256.00 256.30 64.4K
10:12 256.15 258.25 256.00 257.65 219.0K
10:13 257.95 258.80 257.70 258.80 214.8K
10:14 258.80 259.90 258.80 259.50 389.3K
10:15 259.30 260.20 259.25 260.00 374.0K
10:16 259.75 259.95 258.80 259.90 265.4K
10:17 259.60 259.60 258.85 259.40 178.1K
10:18 259.35 259.35 257.30 257.90 180.7K
10:19 257.90 259.50 257.90 259.30 142.5K
10:20 259.10 259.25 257.75 257.90 111.0K
10:21 258.00 258.80 257.85 258.55 79.7K
10:22 258.60 258.75 257.80 258.00 69.7K
10:23 257.85 258.60 257.45 258.30 93.1K
10:24 258.50 258.70 257.30 257.65 80.0K
10:25 257.55 257.75 257.35 257.50 33.0K
10:26 257.50 257.95 257.40 257.60 60.8K
10:27 257.60 259.70 257.60 259.70 171.0K
10:28 259.65 259.65 258.70 258.75 112.0K
10:29 258.75 259.00 258.50 259.00 49.8K
10:30 259.00 259.50 258.65 259.30 64.3K
10:31 259.30 259.30 258.70 258.75 81.0K
10:32 258.75 258.90 258.35 258.35 35.6K
10:33 258.35 258.40 258.00 258.35 47.9K
10:34 258.70 262.00 258.50 262.00 499.6K
10:35 262.05 262.45 261.70 262.20 242.2K
10:36 262.35 264.15 262.20 264.05 417.5K
10:37 264.20 264.20 263.60 263.85 195.1K
10:38 264.00 265.30 264.00 264.35 467.6K
10:39 264.45 266.55 264.35 266.50 414.1K
10:40 266.35 268.20 266.10 267.45 597.6K
10:41 267.30 269.00 267.05 268.30 464.8K
10:42 268.25 269.15 267.40 267.55 397.7K
10:43 267.95 269.00 267.40 268.90 304.6K
10:44 268.95 270.35 268.50 269.30 604.0K
10:45 269.00 269.45 268.50 269.35 373.8K
10:46 269.50 269.55 267.55 267.90 384.5K
10:47 268.10 268.40 267.05 267.10 319.5K
10:48 267.00 267.70 267.00 267.00 263.8K
10:49 267.35 267.95 266.70 266.85 233.2K
10:50 266.80 267.40 266.75 267.30 139.2K
10:51 267.50 270.15 267.50 270.10 503.1K
10:52 270.45 271.65 270.45 271.50 532.1K
10:53 271.50 272.55 271.00 272.05 487.6K
10:54 271.90 272.65 271.90 272.50 302.3K
10:55 272.65 272.65 270.65 271.30 371.7K
10:56 271.30 272.00 270.85 271.45 237.7K
10:57 271.55 271.55 270.70 271.20 188.2K
10:58 271.30 273.30 271.30 273.00 428.9K
10:59 273.00 273.00 272.45 272.60 273.9K
11:00 272.85 273.05 272.45 272.80 210.0K
11:01 273.10 274.30 272.95 274.30 348.4K
11:02 274.05 274.30 273.70 274.10 321.7K
11:03 274.10 274.40 273.80 274.20 238.5K
11:04 274.35 276.60 274.35 276.60 826.7K
11:05 276.75 278.45 276.30 277.10 730.4K
11:06 277.20 278.20 277.20 277.70 326.4K
11:07 277.70 278.20 277.00 277.80 411.5K
11:08 277.95 279.15 277.80 278.80 529.4K
11:09 278.80 279.35 278.15 278.15 362.2K
11:10 278.30 279.10 278.25 278.85 272.3K
11:11 278.90 279.25 278.70 278.70 369.0K
11:12 278.45 282.20 278.00 281.95 1,081.0K
11:13 281.70 281.90 280.50 281.50 486.2K
11:14 281.40 281.95 280.95 281.20 393.7K
11:15 281.20 282.00 278.00 278.15 1,017.1K
11:16 278.80 279.00 275.70 276.40 895.3K
11:17 276.05 276.30 275.00 275.70 756.5K
11:18 274.90 276.40 274.90 276.30 403.1K
11:19 276.25 276.95 275.00 275.15 445.6K
11:20 275.05 276.50 275.00 276.50 494.5K
11:21 276.80 278.45 276.65 277.00 434.7K
11:22 276.85 277.40 276.40 277.15 259.2K
11:23 277.15 277.45 276.45 277.40 245.4K
11:24 277.15 277.35 276.70 277.20 124.7K
11:25 277.10 277.85 276.85 277.35 276.0K
11:26 277.40 278.85 277.40 278.80 407.4K
11:27 278.90 279.75 278.60 279.75 300.8K
11:28 279.55 279.70 279.00 279.20 213.8K
11:29 279.30 279.35 278.40 279.00 277.7K
11:30 279.35 279.35 277.55 278.65 314.4K
11:31 278.55 278.55 277.60 277.90 126.0K
11:32 277.90 278.75 277.85 277.90 107.9K
11:33 277.90 278.40 277.10 277.10 111.5K
11:34 277.30 277.60 277.00 277.00 172.5K
11:35 276.15 276.50 275.70 276.10 459.7K
11:36 275.85 275.85 272.50 272.55 684.4K
11:37 272.45 273.60 272.15 273.30 425.5K
11:38 273.50 273.50 271.25 271.25 505.8K
11:39 271.50 273.25 271.50 272.90 276.9K
11:40 272.75 274.25 272.75 274.25 409.2K
11:41 274.15 274.20 273.35 273.50 246.6K
11:42 273.45 273.70 272.50 273.60 190.8K
11:43 273.55 273.55 272.50 272.65 106.2K
11:44 272.55 273.55 272.20 273.30 224.3K
11:45 273.40 274.00 273.00 273.75 154.0K
11:46 273.65 274.45 273.15 274.30 149.3K
11:47 274.20 274.30 270.60 270.60 363.9K
11:48 270.95 272.20 270.95 272.00 284.3K
11:49 271.85 271.85 271.00 271.00 124.2K
11:50 271.20 272.00 271.05 271.60 160.9K
11:51 271.95 271.95 270.15 270.15 230.1K
11:52 269.35 270.00 269.15 269.90 518.6K
11:53 269.15 269.35 268.50 269.30 317.3K
11:54 269.20 269.20 268.00 269.00 264.7K
11:55 269.00 269.90 269.00 269.75 184.4K
11:56 269.55 270.45 269.50 270.30 198.9K
11:57 270.35 271.35 270.35 270.50 333.3K
11:58 270.65 271.50 270.20 270.85 236.9K
11:59 270.90 271.10 270.60 270.95 98.2K
12:00 271.00 271.00 270.15 270.55 92.4K
12:01 270.20 270.75 270.20 270.40 60.9K
12:02 270.40 270.50 269.90 270.35 163.4K
12:03 270.10 270.50 269.95 269.95 75.6K
12:04 269.55 270.30 269.35 270.30 165.2K
12:05 270.30 270.40 270.05 270.20 46.2K
12:06 270.25 270.95 270.20 270.70 89.9K
12:07 270.70 272.40 270.55 272.40 217.0K
12:08 272.25 272.50 271.60 272.50 209.2K
12:09 272.50 273.70 272.50 273.30 285.4K
12:10 273.20 273.50 272.80 272.80 198.8K
12:11 272.55 272.55 272.00 272.25 179.0K
12:12 272.30 273.65 272.00 273.65 169.6K
12:13 273.75 273.75 273.20 273.40 109.9K
12:14 273.35 273.95 273.35 273.65 147.5K
12:15 273.60 274.05 273.60 274.05 150.0K
12:16 274.20 274.40 273.85 273.85 178.9K
12:17 273.95 273.95 273.05 273.25 132.4K
12:18 273.25 273.60 273.10 273.10 31.5K
12:19 273.10 273.25 272.00 272.80 153.3K
12:20 272.80 273.20 272.55 273.05 71.2K
12:21 273.05 273.40 273.05 273.35 56.1K
12:22 273.25 273.30 272.70 272.85 45.5K
12:23 272.85 273.35 272.75 273.35 36.5K
12:24 273.20 273.30 273.05 273.20 24.5K
12:25 273.25 273.25 272.55 272.95 53.8K
12:26 272.70 273.05 272.30 272.30 49.2K
12:27 272.45 272.45 271.70 271.80 82.4K
12:28 271.95 272.55 271.70 272.40 98.9K
12:29 272.40 272.40 271.35 271.40 60.8K
12:30 271.45 271.60 270.35 270.35 145.7K
12:31 270.80 271.50 270.80 271.50 88.5K
12:32 271.40 271.40 270.70 271.25 97.4K
12:33 271.40 271.85 271.30 271.40 59.3K
12:34 271.50 271.65 270.80 271.15 49.6K
12:35 271.25 271.25 270.10 270.75 131.1K
12:36 270.75 271.35 270.55 271.25 74.5K
12:37 271.35 271.35 270.90 271.05 27.1K
12:38 270.90 271.10 270.80 270.95 28.7K
12:39 271.00 271.60 271.00 271.60 58.8K
12:40 271.60 272.45 271.35 272.00 90.5K
12:41 272.25 272.30 271.50 271.70 89.2K
12:42 271.70 271.75 271.45 271.50 57.4K
12:43 271.50 271.50 271.00 271.40 35.8K
12:44 271.40 271.40 271.05 271.15 31.1K
12:45 271.40 271.40 271.00 271.30 27.1K
12:46 271.35 271.45 271.10 271.20 30.9K
12:47 271.30 271.45 271.25 271.25 27.2K
12:48 271.10 271.10 270.60 270.80 105.3K
12:49 270.80 270.90 270.65 270.65 44.8K
12:50 270.80 271.70 270.80 271.70 63.1K
12:51 271.65 271.80 271.55 271.70 36.7K
12:52 271.65 272.40 271.60 272.25 92.4K
12:53 272.30 272.30 271.60 271.90 39.2K
12:54 271.85 271.85 271.65 271.65 11.3K
12:55 271.80 271.80 271.25 271.25 36.5K
12:56 271.55 271.60 271.30 271.55 25.3K
12:57 271.55 271.55 271.00 271.00 43.4K
12:58 270.95 271.00 270.80 270.80 26.4K
12:59 271.00 271.00 270.85 270.95 11.2K
13:00 270.90 270.95 270.60 270.70 47.7K
13:01 270.70 271.20 270.70 271.10 64.2K
13:02 271.10 271.45 270.90 271.00 23.5K
13:03 271.00 271.25 270.75 271.25 28.7K
13:04 271.10 271.20 270.75 270.75 10.9K
13:05 271.00 271.10 270.80 270.80 38.7K
13:06 270.95 270.95 269.10 269.10 210.0K
13:07 269.10 269.10 267.15 267.40 448.6K
13:08 267.60 269.00 267.60 268.50 142.2K
13:09 268.45 269.15 268.45 269.00 98.0K
13:10 268.85 268.85 267.60 268.10 114.4K
13:11 268.15 268.70 268.00 268.55 65.9K
13:12 268.50 268.90 268.45 268.80 43.0K
13:13 268.90 269.00 268.70 268.75 35.3K
13:14 268.75 269.00 268.70 268.80 34.1K
13:15 268.80 270.15 268.65 270.15 101.1K
13:16 270.50 270.50 269.60 269.80 66.1K
13:17 269.60 270.40 269.35 270.35 61.6K
13:18 270.20 271.60 270.05 271.30 139.1K
13:19 270.65 271.45 270.65 271.45 77.0K
13:20 271.45 271.45 271.05 271.25 70.7K
13:21 271.20 271.20 270.50 270.75 84.3K
13:22 270.90 270.90 270.55 270.80 16.1K
13:23 270.60 271.80 270.60 271.80 74.6K
13:24 271.85 271.85 271.00 271.25 88.4K
13:25 271.20 271.45 270.80 270.80 57.9K
13:26 271.00 271.00 270.65 270.70 24.5K
13:27 270.70 270.70 270.35 270.45 49.6K
13:28 270.60 271.30 270.40 271.30 62.5K
13:29 271.15 271.45 271.00 271.15 22.5K
13:30 271.00 271.00 270.55 270.65 23.2K
13:31 270.80 270.80 270.35 270.35 29.9K
13:32 270.10 271.60 269.70 271.15 198.4K
13:33 271.30 271.70 271.10 271.50 59.5K
13:34 271.75 271.75 271.00 271.25 44.2K
13:35 271.25 271.50 271.25 271.45 15.8K
13:36 271.45 271.50 271.00 271.15 35.7K
13:37 271.00 271.00 270.60 270.75 30.3K
13:38 270.75 271.25 270.75 271.05 24.7K
13:39 271.05 271.05 270.75 270.80 21.4K
13:40 270.75 271.00 270.75 270.95 15.7K
13:41 270.85 270.85 270.05 270.05 41.5K
13:42 269.70 270.10 269.70 270.00 64.5K
13:43 269.95 270.30 269.90 270.10 34.5K
13:44 269.90 270.00 269.10 269.30 74.1K
13:45 269.40 269.50 269.00 269.00 62.3K
13:46 269.00 269.30 268.50 268.50 100.9K
13:47 268.85 269.20 268.50 269.20 48.0K
13:48 269.20 269.75 269.10 269.70 39.1K
13:49 269.60 269.60 269.40 269.55 12.2K
13:50 269.55 270.20 269.55 269.75 61.2K
13:51 269.75 269.75 269.10 269.55 27.4K
13:52 269.70 269.75 269.00 269.00 32.7K
13:53 269.25 269.65 269.10 269.25 27.0K
13:54 269.30 269.45 269.20 269.30 34.3K
13:55 269.40 269.55 269.00 269.00 38.1K
13:56 268.75 269.40 268.55 269.10 79.1K
13:57 269.25 269.70 269.15 269.70 38.4K
13:58 269.15 269.55 269.15 269.50 24.9K
13:59 269.40 269.40 268.85 268.90 33.2K
14:00 268.85 269.30 268.65 268.75 46.1K
14:01 269.05 269.15 268.55 268.55 58.9K
14:02 268.55 268.60 267.70 267.85 209.0K
14:03 268.00 268.85 267.70 268.45 99.3K
14:04 268.50 268.50 268.10 268.20 20.0K
14:05 268.40 268.85 268.25 268.75 36.5K
14:06 268.65 268.85 268.30 268.30 71.4K
14:07 268.30 268.35 267.60 267.60 69.1K
14:08 267.60 268.40 267.60 267.90 88.6K
14:09 267.90 267.95 267.55 267.95 62.4K
14:10 268.00 268.40 267.85 268.00 57.3K
14:11 268.15 268.45 268.05 268.10 45.1K
14:12 267.95 268.10 267.80 267.95 29.2K
14:13 267.90 268.00 267.50 267.85 86.4K
14:14 267.85 268.30 267.65 268.30 55.1K
14:15 268.30 268.30 267.80 267.80 34.7K
14:16 267.85 268.00 267.05 267.30 102.3K
14:17 267.00 267.00 265.50 266.55 374.4K
14:18 266.25 266.40 265.35 265.40 190.1K
14:19 265.20 265.85 264.40 265.70 388.2K
14:20 265.65 265.85 265.25 265.25 77.5K
14:21 265.00 265.00 263.70 263.70 176.1K
14:22 263.50 264.70 263.50 264.00 203.1K
14:23 263.60 264.45 263.40 264.25 230.1K
14:24 264.00 265.00 264.00 264.60 180.8K
14:25 264.55 264.95 264.45 264.45 155.9K
14:26 264.35 266.55 264.35 265.20 342.6K
14:27 265.25 266.00 265.25 265.65 130.7K
14:28 265.85 266.50 265.85 266.45 105.2K
14:29 266.70 266.70 265.75 265.85 98.6K
14:30 265.95 265.95 265.10 265.15 124.3K
14:31 265.15 265.40 264.55 265.30 60.1K
14:32 265.35 265.90 265.05 265.65 39.5K
14:33 265.70 266.30 265.70 266.30 89.6K
14:34 266.05 266.95 265.80 266.75 104.7K
14:35 266.55 268.55 266.55 268.40 168.6K
14:36 267.95 269.30 267.80 269.30 225.2K
14:37 269.20 270.05 269.15 269.15 285.5K
14:38 269.15 269.35 268.75 269.35 97.6K
14:39 269.20 269.20 267.60 267.70 165.0K
14:40 268.15 268.50 267.95 268.35 61.2K
14:41 268.35 268.80 268.30 268.60 65.7K
14:42 268.35 268.50 267.20 267.20 67.2K
14:43 267.40 267.90 267.25 267.90 61.6K
14:44 268.00 268.35 267.80 268.00 33.9K
14:45 268.00 268.00 267.70 267.70 14.8K
14:46 267.65 267.80 267.30 267.30 52.8K
14:47 266.65 267.05 266.40 266.45 233.0K
14:48 266.30 266.65 266.20 266.65 77.2K
14:49 266.80 267.50 266.65 267.25 61.0K
14:50 267.10 267.25 266.80 267.00 36.1K
14:51 266.65 266.95 266.55 266.80 37.8K
14:52 266.75 267.00 266.75 266.95 30.0K
14:53 267.00 267.00 266.60 266.60 20.8K
14:54 266.65 267.65 266.60 267.65 50.7K
14:55 267.55 267.55 267.00 267.05 40.5K
14:56 266.75 266.80 265.40 265.65 147.2K
14:57 264.40 265.40 264.05 264.80 239.3K
14:58 264.80 265.20 264.80 265.10 91.4K
14:59 265.10 265.60 264.95 265.60 60.9K
15:00 265.60 265.65 265.30 265.40 39.7K
15:01 265.45 266.00 265.40 266.00 43.4K
15:02 266.25 267.10 266.25 266.25 173.3K
15:03 266.25 266.70 265.85 265.85 48.6K
15:04 266.10 266.20 265.80 266.00 45.1K
15:05 266.00 266.00 265.35 265.45 144.9K
15:06 265.45 265.70 265.40 265.65 54.6K
15:07 265.60 265.75 265.50 265.75 51.3K
15:08 265.90 266.10 265.80 265.85 73.1K
15:09 265.95 266.45 265.85 266.10 107.8K
15:10 266.10 266.15 265.30 265.30 101.5K
15:11 265.50 265.50 265.20 265.30 78.4K
15:12 265.20 265.20 264.60 264.80 134.5K
15:13 264.75 264.75 262.55 262.55 311.6K
15:14 262.85 263.00 262.20 262.30 197.0K
15:15 262.35 262.60 260.75 260.85 438.6K
15:16 260.95 261.55 260.10 260.95 340.3K
15:17 260.70 261.00 260.60 260.75 215.9K
15:18 260.85 261.40 260.00 261.40 406.7K
15:19 261.95 262.20 261.50 261.70 250.5K
15:20 261.65 262.00 260.90 261.15 290.3K
15:21 261.20 262.40 261.05 262.20 64.0K
15:22 262.10 262.65 262.05 262.55 52.0K
15:23 262.60 262.70 262.25 262.30 43.5K
15:24 262.10 262.15 260.35 260.90 639.1K
15:25 260.90 261.40 260.80 261.40 43.9K
15:26 261.25 261.45 261.05 261.10 32.3K
15:27 261.20 261.80 261.15 261.50 76.3K
15:28 261.55 261.65 261.30 261.30 87.4K
15:29 261.40 262.45 261.05 262.45 262.4K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar