One MobiKwik Systems Ltd (ONEM)

ONEM
🏛️ Indien →
250.06
Letzte Aktualisierung: 2025-09-30
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:07 261.00 261.00 261.00 261.00 10.0K
09:15 260.96 260.96 259.37 259.42 35.6K
09:16 259.27 260.28 259.27 260.20 14.7K
09:17 259.89 260.58 259.89 260.52 13.7K
09:18 260.43 260.70 260.28 260.28 10.2K
09:19 260.70 260.70 260.23 260.36 11.0K
09:20 260.35 260.38 260.20 260.30 2.6K
09:21 260.22 260.22 259.72 260.20 11.1K
09:22 260.11 260.11 259.55 259.55 3.4K
09:23 259.68 259.68 259.31 259.40 5.5K
09:24 259.50 259.50 259.05 259.24 3.4K
09:25 259.23 259.23 258.72 258.72 20.7K
09:26 258.42 258.50 258.17 258.38 8.9K
09:27 258.32 258.32 258.04 258.30 9.5K
09:28 258.29 258.38 258.29 258.30 5.7K
09:29 258.30 258.74 258.30 258.30 5.9K
09:30 258.33 258.59 258.33 258.35 4.0K
09:31 258.30 258.31 258.10 258.30 5.6K
09:32 258.30 258.39 258.13 258.39 5.0K
09:33 258.24 258.33 257.65 257.65 18.2K
09:34 257.56 257.98 257.55 257.98 10.0K
09:35 257.59 257.61 257.19 257.40 10.1K
09:36 257.54 257.67 257.43 257.43 2.6K
09:37 257.54 257.54 257.12 257.28 6.5K
09:38 257.28 257.28 257.25 257.25 1.1K
09:39 257.26 257.26 256.50 256.58 11.4K
09:40 256.66 256.78 256.66 256.78 4.6K
09:41 256.70 256.70 256.25 256.35 6.7K
09:42 256.21 256.43 256.20 256.43 5.6K
09:43 256.41 256.41 255.53 255.69 12.0K
09:44 255.56 255.77 255.38 255.51 9.9K
09:45 255.40 255.43 254.71 254.91 18.7K
09:46 254.90 255.46 254.74 255.46 10.7K
09:47 255.45 256.00 255.44 255.92 8.6K
09:48 255.97 256.00 255.50 255.60 8.1K
09:49 255.91 257.00 255.91 257.00 14.5K
09:50 257.05 257.34 257.05 257.30 4.2K
09:51 257.50 259.00 257.50 258.71 21.5K
09:52 258.70 259.61 258.70 259.61 23.3K
09:53 259.60 259.60 258.78 258.78 14.5K
09:54 258.84 259.60 258.65 258.65 20.4K
09:55 258.96 260.48 258.91 260.48 30.6K
09:56 260.39 260.65 260.32 260.40 16.8K
09:57 260.36 260.55 260.13 260.51 12.6K
09:58 260.50 260.85 259.56 259.56 21.5K
09:59 259.74 259.85 259.70 259.85 2.4K
10:00 259.37 259.46 259.03 259.03 22.3K
10:01 259.33 259.64 259.10 259.50 4.9K
10:02 259.42 259.50 259.31 259.50 2.3K
10:03 259.31 259.50 259.12 259.13 7.7K
10:04 259.33 259.33 258.59 259.14 5.1K
10:05 259.14 259.25 258.78 259.00 4.4K
10:06 259.00 259.00 258.59 258.61 1.8K
10:07 258.75 258.75 258.32 258.32 2.5K
10:08 258.34 258.52 258.34 258.52 2.3K
10:09 258.70 258.70 258.21 258.21 3.5K
10:10 258.20 258.40 258.20 258.20 2.8K
10:11 258.39 258.39 257.77 257.77 7.3K
10:12 257.90 258.11 257.78 258.00 3.5K
10:13 258.19 258.29 258.00 258.29 3.0K
10:14 258.26 258.61 258.26 258.61 5.4K
10:15 258.70 258.75 258.50 258.50 0.8K
10:16 258.30 258.36 258.21 258.31 1.6K
10:17 258.21 258.47 258.00 258.04 1.9K
10:18 257.90 257.90 257.09 257.29 12.4K
10:19 257.31 258.32 257.31 258.28 17.4K
10:20 258.24 258.24 258.20 258.20 0.5K
10:21 258.20 258.28 258.09 258.09 0.3K
10:22 258.00 259.20 258.00 259.01 10.0K
10:23 259.01 259.01 258.36 258.56 5.6K
10:24 258.85 258.95 258.71 258.84 1.7K
10:25 258.84 258.97 258.84 258.97 0.1K
10:26 258.95 258.95 258.85 258.89 0.7K
10:27 258.74 258.90 258.74 258.88 0.8K
10:28 258.95 258.95 258.78 258.95 1.1K
10:29 258.95 259.40 258.95 259.32 2.9K
10:30 259.25 259.60 259.25 259.60 3.2K
10:31 259.58 259.87 259.58 259.70 3.4K
10:32 259.52 259.58 259.42 259.42 1.0K
10:33 259.53 259.53 259.31 259.36 3.4K
10:34 259.37 259.50 259.32 259.50 0.7K
10:35 259.38 259.49 259.32 259.37 0.3K
10:36 259.27 259.27 258.93 258.93 5.9K
10:37 258.93 259.16 258.93 258.93 0.6K
10:38 259.00 259.00 258.85 258.85 0.3K
10:39 258.78 258.78 258.78 258.78 0.1K
10:40 258.99 258.99 258.93 258.98 0.7K
10:41 258.85 258.99 258.76 258.99 1.3K
10:42 258.58 258.60 258.50 258.60 1.6K
10:43 258.77 258.77 258.60 258.60 0.2K
10:44 258.55 258.80 258.55 258.80 1.5K
10:45 258.64 258.64 258.64 258.64 0.2K
10:46 258.88 258.88 258.11 258.55 2.6K
10:47 258.69 258.69 258.39 258.39 0.3K
10:48 258.38 258.49 258.38 258.49 1.3K
10:49 258.50 258.64 258.50 258.57 0.5K
10:50 258.59 258.65 258.59 258.65 0.3K
10:51 258.65 258.89 258.65 258.81 1.3K
10:52 258.95 258.95 258.67 258.67 0.2K
10:53 258.91 258.97 258.79 258.81 0.7K
10:54 259.00 259.50 258.86 259.17 18.4K
10:55 259.17 259.17 259.01 259.17 0.8K
10:56 259.16 259.16 258.83 258.83 2.1K
10:57 258.93 259.05 258.90 258.90 0.1K
10:58 258.90 259.18 258.90 259.05 2.4K
10:59 259.24 259.24 258.83 258.87 1.6K
11:00 259.00 259.00 258.84 258.99 0.5K
11:01 258.97 259.20 258.90 259.00 2.7K
11:02 258.87 258.95 258.85 258.85 7.8K
11:03 258.62 258.94 258.50 258.94 8.1K
11:04 258.89 258.95 258.77 258.77 12.4K
11:05 258.80 258.93 258.80 258.93 0.4K
11:06 258.55 258.77 258.55 258.75 0.6K
11:07 258.73 258.75 258.73 258.74 0.2K
11:08 258.73 258.75 258.60 258.66 0.6K
11:09 258.74 259.00 258.74 259.00 4.4K
11:10 259.00 259.00 258.88 259.00 0.3K
11:11 258.99 258.99 258.99 258.99 0.1K
11:12 259.00 259.00 258.74 258.95 2.1K
11:13 258.90 258.90 258.83 258.90 0.3K
11:14 258.74 259.09 258.74 259.09 11.5K
11:15 259.24 259.24 259.18 259.18 0.3K
11:16 259.50 260.49 259.29 260.34 40.6K
11:17 260.34 260.49 260.00 260.23 7.4K
11:18 260.04 260.49 260.04 260.15 8.9K
11:19 260.14 260.14 260.00 260.00 2.3K
11:20 260.00 260.14 260.00 260.00 2.7K
11:21 259.93 260.53 259.93 260.40 36.4K
11:22 260.38 260.38 260.11 260.11 2.7K
11:23 259.82 260.00 259.71 259.90 50.0K
11:24 259.65 259.80 259.51 259.60 2.9K
11:25 259.63 259.63 259.48 259.48 1.3K
11:26 259.52 259.52 259.31 259.31 1.4K
11:27 259.31 259.49 259.21 259.49 1.6K
11:28 259.63 259.66 259.25 259.25 2.7K
11:29 259.25 259.39 259.25 259.36 0.6K
11:30 259.39 259.39 258.95 259.16 5.2K
11:31 259.14 259.16 259.12 259.12 0.5K
11:32 259.12 259.12 259.00 259.01 0.6K
11:33 259.01 259.01 258.92 258.92 1.5K
11:34 258.90 258.90 258.85 258.85 1.3K
11:35 259.16 259.60 259.16 259.60 9.3K
11:36 259.37 259.37 259.37 259.37 0.8K
11:37 259.17 259.17 259.11 259.15 2.8K
11:38 259.59 259.59 258.95 258.95 3.8K
11:39 259.00 259.19 259.00 259.04 1.2K
11:40 258.92 259.00 258.92 258.92 0.1K
11:41 258.92 259.00 258.92 258.92 2.3K
11:42 259.00 259.00 259.00 259.00 0.1K
11:43 259.00 259.00 258.86 258.86 0.1K
11:44 258.85 259.00 258.85 259.00 0.1K
11:45 259.00 259.00 258.99 258.99 0.1K
11:46 259.00 259.00 258.85 258.85 0.4K
11:47 258.85 258.96 258.80 258.95 3.7K
11:48 258.85 258.85 258.85 258.85 0.1K
11:49 258.85 258.85 258.85 258.85 0.1K
11:50 258.99 259.07 258.85 258.86 0.7K
11:51 258.86 259.14 258.78 258.95 1.4K
11:52 258.95 259.63 258.81 259.60 13.0K
11:53 259.71 259.71 259.19 259.30 26.3K
11:54 259.30 259.30 259.25 259.25 0.1K
11:55 259.19 259.25 259.19 259.25 0.4K
11:56 259.25 259.45 259.22 259.32 1.6K
11:57 259.36 259.48 259.22 259.48 4.2K
11:58 259.45 259.80 259.44 259.80 3.6K
11:59 259.88 261.59 259.52 261.55 91.9K
12:00 262.02 262.75 261.99 262.67 80.5K
12:01 262.66 262.94 262.30 262.82 44.9K
12:02 262.70 262.82 261.84 261.94 15.5K
12:03 261.84 262.00 261.61 261.70 5.8K
12:04 261.71 261.71 261.50 261.52 4.2K
12:05 261.53 264.10 261.53 263.99 49.8K
12:06 264.21 264.84 263.50 263.50 65.5K
12:07 263.12 263.62 262.88 263.62 13.9K
12:08 263.33 263.99 263.07 263.50 50.4K
12:09 263.50 263.85 263.50 263.70 6.3K
12:10 263.50 264.64 263.50 264.25 31.1K
12:11 264.08 266.98 264.00 266.89 160.9K
12:12 266.69 267.09 265.87 265.87 47.2K
12:13 265.79 267.52 265.61 266.87 80.5K
12:14 266.75 267.12 266.39 266.81 121.0K
12:15 266.92 266.92 265.87 265.87 17.2K
12:16 265.83 266.30 265.58 265.78 26.8K
12:17 265.80 265.80 264.91 264.91 22.9K
12:18 264.93 265.56 264.91 265.21 15.4K
12:19 265.44 265.50 265.01 265.01 5.5K
12:20 265.04 265.29 264.99 265.25 23.5K
12:21 265.14 265.78 265.00 265.66 7.3K
12:22 265.32 265.50 265.32 265.37 4.9K
12:23 265.37 265.53 265.37 265.53 3.1K
12:24 265.53 265.53 264.91 264.91 9.6K
12:25 264.90 265.30 264.89 265.21 12.5K
12:26 265.27 266.50 265.20 266.31 17.8K
12:27 266.12 266.28 266.00 266.00 9.1K
12:28 266.00 266.00 265.61 265.98 7.6K
12:29 265.83 266.31 265.60 266.18 29.2K
12:30 266.19 267.15 266.01 266.52 57.0K
12:31 266.56 267.34 266.56 267.34 10.6K
12:32 267.25 267.33 267.10 267.10 18.4K
12:33 267.05 267.05 266.17 266.21 22.3K
12:34 266.25 266.25 265.71 265.90 5.8K
12:35 265.90 265.90 265.51 265.51 5.1K
12:36 265.60 266.50 265.60 266.50 9.4K
12:37 266.53 267.84 266.34 267.84 77.4K
12:38 267.41 267.60 267.26 267.44 26.0K
12:39 267.44 268.24 267.44 268.00 46.9K
12:40 267.90 268.18 267.47 267.89 16.4K
12:41 268.20 268.30 267.96 268.13 28.1K
12:42 268.30 268.70 268.29 268.70 25.0K
12:43 268.53 268.60 267.90 268.15 9.4K
12:44 268.15 268.22 267.77 267.87 7.1K
12:45 268.10 268.20 267.78 268.15 14.7K
12:46 268.15 268.20 267.95 268.00 9.7K
12:47 268.04 268.90 267.80 268.53 36.2K
12:48 268.67 270.50 268.59 270.40 144.4K
12:49 270.67 271.21 270.40 270.69 72.6K
12:50 270.30 270.99 270.30 270.40 32.5K
12:51 270.48 270.80 270.40 270.50 37.3K
12:52 270.60 271.22 270.39 270.76 56.4K
12:53 270.72 271.70 270.70 271.46 36.3K
12:54 271.45 271.56 271.07 271.10 41.8K
12:55 271.07 271.69 270.93 270.93 27.9K
12:56 271.07 271.80 271.05 271.05 39.1K
12:57 271.07 271.08 270.30 270.91 34.3K
12:58 270.82 271.28 270.76 271.20 36.1K
12:59 271.15 271.80 271.15 271.62 31.4K
13:00 271.69 271.89 271.45 271.70 31.6K
13:01 271.70 272.15 271.55 271.62 49.8K
13:02 271.70 272.55 271.70 272.46 35.7K
13:03 272.44 272.70 272.40 272.58 29.6K
13:04 272.38 272.38 271.71 271.88 36.0K
13:05 271.87 271.97 271.56 271.56 12.5K
13:06 271.61 271.70 271.00 271.20 39.3K
13:07 271.11 271.27 271.05 271.20 16.8K
13:08 271.15 271.30 270.57 270.98 30.3K
13:09 270.84 271.05 270.81 271.00 17.4K
13:10 270.88 271.00 270.83 270.88 7.2K
13:11 270.84 270.84 270.25 270.33 19.9K
13:12 270.49 270.49 270.07 270.07 40.4K
13:13 270.00 270.00 269.30 269.72 27.4K
13:14 269.60 270.56 269.54 270.35 30.6K
13:15 270.38 270.89 270.00 270.50 56.4K
13:16 270.10 270.37 269.80 269.80 4.8K
13:17 269.94 269.94 269.27 269.27 24.9K
13:18 269.47 269.56 269.30 269.30 8.8K
13:19 269.30 269.76 269.20 269.51 11.3K
13:20 269.54 269.77 269.51 269.77 4.8K
13:21 269.76 269.76 269.30 269.30 8.6K
13:22 269.31 269.46 269.30 269.32 8.6K
13:23 268.66 268.74 268.60 268.60 40.1K
13:24 268.68 268.80 268.10 268.10 27.4K
13:25 268.20 268.84 268.18 268.45 17.6K
13:26 268.42 268.42 267.80 267.80 24.5K
13:27 267.99 267.99 267.56 267.80 22.6K
13:28 267.80 268.21 267.66 268.14 12.4K
13:29 268.19 268.61 268.16 268.30 14.6K
13:30 268.78 269.50 268.55 269.05 28.2K
13:31 269.32 269.35 269.04 269.10 4.8K
13:32 269.26 269.28 268.80 268.80 11.7K
13:33 269.04 269.10 268.71 268.74 8.3K
13:34 268.76 269.19 268.76 268.80 8.5K
13:35 268.80 269.00 268.80 268.80 2.4K
13:36 268.80 268.84 268.55 268.84 13.9K
13:37 268.84 269.24 268.75 269.11 8.3K
13:38 269.35 269.35 268.95 268.95 4.6K
13:39 268.85 269.17 268.71 269.17 1.6K
13:40 269.00 269.20 268.81 268.84 12.8K
13:41 268.87 269.00 268.85 268.85 4.3K
13:42 268.80 268.80 268.31 268.31 5.7K
13:43 268.43 268.63 268.35 268.63 13.5K
13:44 268.50 268.59 268.50 268.50 1.4K
13:45 268.46 268.50 268.32 268.48 2.5K
13:46 268.50 268.50 268.25 268.25 2.4K
13:47 268.26 268.60 268.26 268.60 13.5K
13:48 268.57 269.22 268.57 269.22 2.9K
13:49 269.10 269.26 269.01 269.22 1.3K
13:50 269.48 269.48 268.55 268.67 16.4K
13:51 268.60 268.68 268.60 268.68 1.0K
13:52 268.53 268.79 268.32 268.79 1.9K
13:53 268.77 268.79 268.56 268.70 7.8K
13:54 268.70 268.96 268.64 268.96 1.4K
13:55 268.80 268.80 268.56 268.56 4.4K
13:56 268.56 268.56 268.15 268.26 9.7K
13:57 268.26 268.32 268.15 268.15 1.9K
13:58 268.31 268.43 268.15 268.22 1.1K
13:59 268.22 268.49 268.15 268.25 1.1K
14:00 268.26 268.84 268.25 268.56 4.5K
14:01 268.71 268.73 268.50 268.66 0.9K
14:02 268.52 268.60 268.50 268.60 1.8K
14:03 268.60 268.70 268.27 268.60 4.1K
14:04 268.40 268.65 268.26 268.44 6.3K
14:05 268.76 268.94 268.75 268.94 3.9K
14:06 268.90 269.00 268.80 268.94 1.0K
14:07 268.94 269.44 268.94 269.12 13.8K
14:08 269.00 269.19 269.00 269.18 9.4K
14:09 269.05 269.59 269.05 269.59 19.5K
14:10 269.48 269.70 269.21 269.50 17.4K
14:11 269.50 269.65 269.49 269.55 5.1K
14:12 269.70 269.70 269.34 269.40 1.6K
14:13 269.66 269.66 269.40 269.47 6.2K
14:14 269.47 269.65 269.15 269.15 5.5K
14:15 269.04 269.70 269.04 269.67 11.6K
14:16 269.65 269.75 269.57 269.75 1.5K
14:17 269.75 269.78 269.40 269.78 12.3K
14:18 269.67 269.74 269.43 269.47 2.1K
14:19 269.31 269.44 269.09 269.30 4.8K
14:20 269.18 269.18 268.70 268.70 5.2K
14:21 268.70 268.96 268.70 268.81 4.4K
14:22 268.81 268.98 268.55 268.70 5.6K
14:23 268.78 268.78 268.65 268.70 2.1K
14:24 268.70 268.72 268.65 268.65 2.4K
14:25 268.80 268.90 268.55 268.68 8.9K
14:26 268.55 268.71 268.55 268.60 2.2K
14:27 268.70 268.70 268.30 268.50 5.6K
14:28 268.50 268.50 268.30 268.41 3.6K
14:29 268.56 269.04 268.40 269.04 7.9K
14:30 269.00 269.00 268.82 268.82 0.7K
14:31 269.10 269.29 269.03 269.04 2.6K
14:32 269.20 269.20 268.77 268.77 2.4K
14:33 268.91 268.99 268.80 268.83 0.9K
14:34 268.90 268.90 268.80 268.86 1.2K
14:35 268.80 268.80 268.40 268.50 5.5K
14:36 268.33 268.39 268.17 268.17 10.9K
14:37 268.28 268.45 268.22 268.31 6.7K
14:38 268.31 268.72 268.31 268.55 4.8K
14:39 268.54 268.60 268.42 268.50 2.1K
14:40 268.50 268.66 268.42 268.66 1.0K
14:41 268.52 268.77 268.52 268.71 2.6K
14:42 268.76 268.76 268.61 268.61 0.2K
14:43 268.59 268.70 268.50 268.50 2.2K
14:44 268.50 268.64 268.30 268.64 2.8K
14:45 268.51 268.65 268.51 268.52 0.7K
14:46 268.52 268.66 268.50 268.50 2.3K
14:47 268.56 268.70 268.50 268.55 5.7K
14:48 268.60 268.76 268.52 268.52 2.2K
14:49 268.51 269.02 268.50 269.02 18.1K
14:50 269.17 269.19 269.00 269.00 4.9K
14:51 268.70 269.00 268.60 268.84 2.6K
14:52 268.62 268.86 268.62 268.86 4.2K
14:53 268.79 269.02 268.68 268.92 12.0K
14:54 268.65 268.68 268.20 268.63 29.2K
14:55 268.48 268.50 268.25 268.25 2.6K
14:56 268.32 268.34 268.13 268.13 18.0K
14:57 268.11 268.36 268.10 268.35 7.8K
14:58 268.33 268.56 268.33 268.56 4.4K
14:59 268.53 268.75 268.53 268.63 5.9K
15:00 268.64 268.98 268.59 268.70 9.9K
15:01 268.76 268.76 268.50 268.50 1.8K
15:02 268.46 268.50 268.11 268.18 10.3K
15:03 268.34 268.34 268.19 268.20 2.1K
15:04 268.44 268.56 268.25 268.56 6.2K
15:05 268.27 268.68 268.25 268.68 4.8K
15:06 268.57 268.88 268.42 268.68 4.2K
15:07 268.81 268.93 268.55 268.80 7.0K
15:08 268.95 269.28 268.93 269.01 8.9K
15:09 268.85 269.16 268.85 269.05 9.9K
15:10 269.15 269.19 269.04 269.10 7.7K
15:11 269.18 269.45 269.10 269.45 8.5K
15:12 269.50 269.90 269.45 269.86 28.3K
15:13 269.75 269.89 269.75 269.77 6.6K
15:14 269.77 269.98 269.75 269.91 19.0K
15:15 269.79 269.79 269.53 269.53 27.6K
15:16 269.60 269.60 269.25 269.29 15.4K
15:17 269.50 269.99 269.31 269.75 14.8K
15:18 269.75 270.00 269.75 269.85 20.1K
15:19 270.00 270.00 269.70 269.90 34.5K
15:20 269.58 269.99 269.58 269.99 33.9K
15:21 269.80 270.37 269.80 270.14 21.1K
15:22 270.15 270.50 270.15 270.39 12.8K
15:23 270.40 270.44 270.30 270.40 24.6K
15:24 270.30 271.00 270.30 270.70 34.7K
15:25 270.55 270.55 270.22 270.31 29.7K
15:26 270.31 270.31 269.77 269.77 8.5K
15:27 269.75 269.75 269.26 269.40 10.5K
15:28 269.42 269.45 269.00 269.00 18.6K
15:29 269.00 269.73 268.85 269.72 26.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar