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
09:08 273.04 273.04 273.04 273.04 4.4K
09:15 273.90 273.90 272.00 272.00 39.0K
09:16 272.05 273.86 272.05 273.86 23.0K
09:17 274.54 274.54 273.57 274.30 37.9K
09:18 273.84 275.25 273.83 274.90 25.0K
09:19 274.90 275.16 274.38 274.38 21.8K
09:20 274.50 275.00 273.67 274.16 23.6K
09:21 274.03 274.03 273.19 273.61 13.3K
09:22 273.52 273.67 273.47 273.47 4.8K
09:23 273.26 273.44 272.80 273.18 8.7K
09:24 272.94 272.94 272.52 272.60 5.5K
09:25 272.44 272.53 272.15 272.26 8.5K
09:26 272.10 272.21 271.70 271.81 15.2K
09:27 271.80 271.80 271.21 271.21 44.4K
09:28 271.00 271.00 270.70 270.83 12.5K
09:29 270.67 270.67 270.10 270.28 13.5K
09:30 270.28 270.63 270.27 270.43 12.5K
09:31 270.16 270.48 270.16 270.26 13.1K
09:32 270.33 270.33 269.50 269.50 27.1K
09:33 269.22 269.52 269.22 269.52 46.5K
09:34 269.24 269.24 268.98 269.10 9.8K
09:35 269.00 269.03 268.80 268.80 25.1K
09:36 268.50 269.49 268.50 269.49 45.9K
09:37 269.47 269.68 269.41 269.62 7.0K
09:38 269.79 270.21 269.60 269.99 15.5K
09:39 270.00 270.28 269.88 270.28 7.3K
09:40 270.50 270.84 270.50 270.84 6.1K
09:41 270.81 271.00 270.78 271.00 15.0K
09:42 271.00 271.18 270.85 271.15 4.7K
09:43 270.89 271.82 270.89 271.22 12.1K
09:44 271.42 271.50 271.24 271.42 2.3K
09:45 271.45 271.45 271.14 271.17 1.6K
09:46 271.18 272.08 271.18 272.06 6.6K
09:47 271.64 271.86 271.32 271.86 8.3K
09:48 272.00 272.38 271.99 272.10 18.7K
09:49 272.60 272.60 272.14 272.14 7.2K
09:50 272.10 272.10 271.86 271.86 11.5K
09:51 271.79 271.94 271.55 271.90 0.9K
09:52 271.91 271.91 271.53 271.53 3.1K
09:53 271.64 271.64 271.45 271.45 2.2K
09:54 271.64 271.64 271.41 271.47 0.8K
09:55 271.47 271.88 271.47 271.88 1.1K
09:56 271.93 271.93 271.74 271.87 0.4K
09:57 271.74 271.74 271.68 271.68 1.8K
09:58 271.67 271.67 271.18 271.18 1.2K
09:59 271.32 271.32 271.18 271.18 0.4K
10:00 271.29 271.32 271.05 271.32 3.3K
10:01 271.58 271.58 271.20 271.32 2.7K
10:02 271.31 271.31 271.12 271.24 0.3K
10:03 271.12 271.20 271.12 271.12 0.7K
10:04 271.12 271.12 270.80 270.80 10.5K
10:05 270.93 270.93 270.80 270.80 1.7K
10:06 270.57 270.75 270.38 270.75 4.8K
10:07 270.64 270.85 270.64 270.70 0.3K
10:08 270.70 270.70 270.58 270.63 0.7K
10:09 270.55 270.66 270.40 270.66 4.1K
10:10 270.66 270.70 270.45 270.56 0.4K
10:11 270.52 270.66 270.51 270.66 0.3K
10:12 270.65 270.65 270.50 270.64 0.4K
10:13 270.64 270.64 270.46 270.46 4.1K
10:14 270.48 270.48 270.25 270.25 0.8K
10:15 270.26 270.41 270.20 270.30 2.2K
10:16 270.25 270.45 270.25 270.45 2.3K
10:17 270.26 270.26 270.25 270.25 0.8K
10:18 270.39 270.50 270.30 270.50 1.2K
10:19 270.54 270.55 270.25 270.51 2.2K
10:20 270.54 270.54 270.38 270.38 0.3K
10:21 270.38 270.65 270.38 270.61 2.2K
10:22 270.80 270.80 270.70 270.70 0.2K
10:23 270.80 270.83 270.63 270.83 1.0K
10:24 270.84 270.94 270.80 270.92 2.0K
10:25 270.90 270.92 270.90 270.92 0.2K
10:26 270.91 271.12 270.91 270.91 3.3K
10:27 270.80 270.92 270.80 270.92 0.3K
10:28 270.92 271.01 270.83 270.83 0.8K
10:29 271.00 271.00 271.00 271.00 0.1K
10:30 270.94 270.94 270.65 270.65 1.9K
10:31 270.65 270.92 270.65 270.92 2.9K
10:32 270.92 270.92 270.79 270.79 0.1K
10:33 270.79 271.96 270.61 271.85 6.6K
10:34 271.86 271.86 271.32 271.32 4.7K
10:35 271.47 271.47 271.08 271.15 3.0K
10:36 271.13 271.15 270.87 270.87 0.8K
10:37 271.04 271.04 270.53 270.54 5.4K
10:38 270.69 271.02 270.54 271.02 3.6K
10:39 270.84 270.94 270.64 270.64 0.2K
10:40 270.69 270.78 270.59 270.69 0.7K
10:41 270.72 270.79 270.72 270.79 0.6K
10:42 270.72 270.81 270.72 270.72 1.4K
10:43 270.68 270.68 270.56 270.56 2.2K
10:44 270.54 270.54 270.54 270.54 0.4K
10:45 270.73 270.73 270.51 270.51 0.5K
10:46 270.50 270.76 270.50 270.76 0.3K
10:47 270.53 270.54 270.51 270.54 2.2K
10:48 270.54 271.26 270.54 271.26 9.5K
10:49 271.19 272.00 271.17 272.00 7.8K
10:50 272.00 272.45 271.74 272.13 14.7K
10:51 272.10 272.10 271.61 271.61 2.9K
10:52 271.50 271.66 271.37 271.37 2.0K
10:53 271.37 271.57 271.37 271.57 0.3K
10:54 271.40 271.40 271.31 271.31 0.4K
10:55 271.31 271.31 271.31 271.31 0.3K
10:56 271.39 271.57 271.32 271.41 1.0K
10:57 271.32 271.33 271.32 271.33 0.2K
10:58 271.31 271.39 271.15 271.22 1.8K
10:59 271.18 271.18 271.16 271.16 0.2K
11:00 271.16 271.16 271.14 271.14 0.1K
11:01 271.14 271.14 271.08 271.08 2.0K
11:02 271.12 271.15 271.12 271.15 0.1K
11:03 271.28 271.28 271.28 271.28 0.2K
11:04 271.19 271.24 271.19 271.24 0.1K
11:05 271.01 271.01 271.00 271.01 0.2K
11:06 271.16 271.16 271.04 271.04 0.2K
11:07 271.22 271.22 271.06 271.21 0.4K
11:08 271.07 271.21 271.06 271.06 0.5K
11:09 271.06 271.06 271.06 271.06 0.2K
11:10 271.06 271.16 271.06 271.07 1.0K
11:11 270.91 271.08 270.91 271.04 2.2K
11:12 271.00 271.08 271.00 271.08 0.2K
11:13 271.00 271.00 271.00 271.00 0.3K
11:14 271.08 271.08 270.54 270.54 11.7K
11:15 270.62 270.80 270.62 270.77 0.3K
11:16 270.54 270.70 270.54 270.54 0.7K
11:17 270.70 270.70 270.55 270.63 0.4K
11:18 270.62 270.80 270.62 270.80 0.3K
11:19 270.80 270.80 270.64 270.64 0.2K
11:20 270.90 271.00 270.90 271.00 3.0K
11:21 271.08 271.08 270.82 270.82 1.5K
11:22 271.02 271.02 271.02 271.02 0.2K
11:23 271.06 271.26 271.06 271.12 1.4K
11:24 271.21 271.50 271.21 271.50 1.4K
11:25 271.64 272.20 271.64 272.00 19.3K
11:26 271.65 271.79 271.28 271.28 13.5K
11:27 271.52 271.54 271.52 271.52 0.3K
11:28 271.49 271.50 271.29 271.29 0.5K
11:29 271.23 271.32 271.23 271.32 0.7K
11:30 271.41 271.49 271.40 271.40 0.0K
11:31 271.31 271.43 271.20 271.35 0.8K
11:32 271.32 271.32 271.32 271.32 0.0K
11:33 271.30 271.30 271.20 271.20 0.4K
11:34 271.30 271.47 271.20 271.20 0.7K
11:35 271.12 271.28 271.12 271.28 0.6K
11:36 271.14 271.14 271.12 271.12 0.6K
11:37 271.12 271.74 271.12 271.59 2.2K
11:38 271.59 271.63 271.59 271.63 0.3K
11:39 271.34 271.60 271.34 271.60 0.3K
11:40 271.59 271.59 271.19 271.34 1.2K
11:41 271.11 271.38 271.11 271.18 0.5K
11:42 271.16 271.37 271.14 271.14 0.5K
11:43 271.21 271.37 271.19 271.37 0.1K
11:44 271.37 271.37 271.23 271.23 0.0K
11:45 271.38 271.38 271.22 271.22 0.4K
11:46 271.23 271.33 271.14 271.29 0.4K
11:47 271.30 271.30 271.10 271.10 0.2K
11:48 271.11 271.11 271.10 271.10 0.2K
11:49 271.10 271.59 271.10 271.31 3.6K
11:50 271.18 271.18 270.80 270.80 7.6K
11:51 270.64 270.78 270.60 270.71 0.6K
11:52 270.60 270.71 270.60 270.71 0.1K
11:53 270.71 270.71 270.60 270.61 0.2K
11:54 270.55 270.60 270.55 270.60 0.8K
11:55 270.55 270.55 270.55 270.55 0.7K
11:56 270.60 270.60 270.60 270.60 1.3K
11:57 270.55 270.55 270.30 270.30 6.9K
11:58 270.42 270.42 270.30 270.40 0.2K
11:59 270.40 270.42 270.40 270.42 0.7K
12:00 270.42 270.53 270.42 270.42 0.5K
12:01 270.43 270.43 270.43 270.43 0.2K
12:02 270.54 270.59 270.43 270.43 0.4K
12:03 270.60 270.60 270.30 270.38 5.9K
12:04 270.46 270.46 270.45 270.46 0.1K
12:05 270.46 270.60 270.46 270.46 0.6K
12:06 270.45 270.50 270.45 270.50 0.5K
12:07 270.45 270.45 270.25 270.25 2.7K
12:08 270.25 270.38 270.00 270.00 2.4K
12:09 270.00 270.00 270.00 270.00 0.2K
12:10 270.00 270.10 269.50 269.50 8.9K
12:11 269.68 269.72 269.60 269.64 4.7K
12:12 269.50 269.62 269.21 269.48 4.2K
12:13 269.46 269.57 269.41 269.57 0.6K
12:14 269.57 269.64 269.42 269.64 1.3K
12:15 269.47 269.47 269.30 269.35 2.1K
12:16 269.20 269.25 269.20 269.25 0.3K
12:17 269.25 269.37 269.25 269.37 1.1K
12:19 269.25 269.45 269.25 269.25 2.4K
12:20 269.25 269.25 269.05 269.08 9.1K
12:21 269.13 269.70 269.13 269.70 4.7K
12:22 269.68 269.68 269.37 269.37 7.2K
12:23 269.40 269.40 269.31 269.31 0.3K
12:24 269.40 269.62 269.31 269.62 0.8K
12:25 269.45 269.60 269.45 269.59 7.8K
12:26 269.70 269.87 269.62 269.81 1.6K
12:27 269.76 269.81 269.76 269.81 0.3K
12:28 269.76 269.89 269.76 269.76 1.2K
12:29 269.75 269.75 269.62 269.64 1.2K
12:30 269.62 269.75 269.62 269.62 0.9K
12:31 269.75 269.78 269.75 269.78 0.4K
12:32 269.80 269.86 269.66 269.69 0.1K
12:33 269.81 269.82 269.81 269.82 0.0K
12:34 269.69 269.69 269.64 269.64 0.2K
12:35 269.60 269.60 269.50 269.50 2.9K
12:36 269.36 269.50 269.35 269.36 2.3K
12:37 269.50 269.69 269.40 269.66 0.1K
12:38 269.63 269.63 269.63 269.63 0.3K
12:39 269.68 269.68 269.50 269.50 0.3K
12:40 269.63 269.63 269.25 269.39 4.4K
12:41 269.32 269.36 269.16 269.36 1.0K
12:42 269.33 269.84 269.17 269.63 6.6K
12:43 269.63 269.85 269.60 269.85 0.2K
12:44 269.80 269.80 269.46 269.55 1.0K
12:45 270.00 270.56 270.00 270.56 6.6K
12:46 270.27 270.37 270.22 270.22 0.1K
12:47 270.22 270.22 270.10 270.20 1.9K
12:48 270.44 270.64 270.21 270.41 6.8K
12:49 270.41 270.41 270.13 270.13 1.9K
12:50 270.12 270.12 269.95 269.95 0.5K
12:51 270.04 270.06 269.89 270.00 0.1K
12:52 270.00 270.18 270.00 270.18 0.1K
12:53 270.18 270.18 270.08 270.08 7.4K
12:54 270.08 270.08 270.08 270.08 0.0K
12:55 270.07 270.07 270.07 270.07 0.0K
12:56 270.12 270.12 269.99 269.99 0.3K
12:57 270.00 270.06 270.00 270.00 0.2K
12:58 270.00 270.13 270.00 270.13 0.0K
12:59 270.01 270.01 270.00 270.00 0.4K
13:00 270.00 270.15 270.00 270.15 0.1K
13:01 270.12 270.12 270.12 270.12 0.4K
13:03 270.00 270.00 269.63 269.67 5.5K
13:04 269.89 269.89 269.73 269.73 3.8K
13:05 269.70 269.91 269.70 269.71 0.5K
13:06 269.68 269.85 269.68 269.80 0.2K
13:07 269.71 269.82 269.71 269.78 0.1K
13:08 269.78 269.85 269.67 269.67 0.8K
13:09 269.80 269.80 269.67 269.67 0.6K
13:10 269.67 269.67 269.67 269.67 0.1K
13:11 269.67 269.77 269.64 269.77 0.4K
13:12 269.67 269.91 269.51 269.51 0.3K
13:13 269.51 269.63 269.51 269.63 0.1K
13:14 269.63 269.65 269.63 269.65 0.1K
13:15 269.65 269.69 269.10 269.10 10.5K
13:16 269.17 269.18 269.17 269.18 0.4K
13:17 269.29 269.29 269.29 269.29 0.8K
13:18 269.14 269.28 269.14 269.20 0.1K
13:19 269.40 269.40 269.20 269.20 1.7K
13:20 269.33 269.39 269.33 269.39 0.3K
13:21 269.35 269.35 269.32 269.32 0.0K
13:22 269.13 269.31 269.13 269.31 0.1K
13:23 269.07 269.08 269.07 269.08 0.1K
13:24 269.24 269.30 269.24 269.30 0.3K
13:25 269.40 269.49 269.40 269.44 0.6K
13:26 269.42 269.44 269.42 269.44 2.0K
13:27 269.47 269.47 269.44 269.45 0.0K
13:28 269.59 269.59 269.44 269.59 0.1K
13:29 269.74 269.74 269.74 269.74 0.2K
13:30 269.59 269.59 269.59 269.59 0.0K
13:31 269.59 269.75 269.59 269.75 0.1K
13:32 269.61 269.97 269.61 269.97 1.1K
13:33 269.75 269.75 269.65 269.65 0.2K
13:34 269.50 269.50 269.50 269.50 1.1K
13:35 269.50 269.50 269.50 269.50 0.0K
13:36 269.61 269.61 269.40 269.40 1.2K
13:37 269.40 269.40 269.25 269.29 0.2K
13:38 269.51 269.51 269.51 269.51 0.1K
13:39 269.20 269.40 269.20 269.40 0.4K
13:40 269.38 269.48 269.20 269.48 0.7K
13:41 269.25 269.25 269.25 269.25 0.1K
13:42 269.25 269.43 269.25 269.43 0.2K
13:43 269.47 269.47 269.16 269.16 1.4K
13:44 269.10 269.23 269.10 269.23 0.1K
13:45 269.23 269.23 269.10 269.10 0.0K
13:46 269.10 269.10 269.10 269.10 0.4K
13:47 269.10 269.15 269.00 269.00 4.2K
13:48 269.10 269.10 268.85 268.85 5.3K
13:49 268.85 268.85 268.56 268.60 6.2K
13:50 268.57 268.70 268.57 268.70 0.2K
13:51 268.70 269.10 268.70 268.96 2.7K
13:52 268.96 269.15 268.87 269.15 3.2K
13:53 269.08 269.63 269.08 269.63 2.6K
13:54 269.45 269.45 269.41 269.41 0.4K
13:55 269.25 269.25 269.25 269.25 0.4K
13:56 269.48 269.48 269.22 269.22 0.5K
13:57 269.25 269.25 269.12 269.12 0.2K
13:58 269.25 269.25 269.25 269.25 0.0K
13:59 269.00 269.25 269.00 269.25 2.4K
14:00 269.63 270.50 269.63 270.50 19.3K
14:01 270.51 270.91 270.22 270.91 9.9K
14:02 270.66 270.66 270.42 270.42 1.2K
14:03 270.42 270.42 270.19 270.19 0.4K
14:04 270.16 270.16 270.14 270.14 0.4K
14:05 270.09 270.10 269.91 270.10 0.1K
14:06 270.10 270.10 269.91 269.91 0.0K
14:07 270.10 270.10 269.90 269.90 0.1K
14:08 269.83 269.97 269.80 269.80 0.4K
14:09 269.99 269.99 269.61 269.74 1.6K
14:10 269.74 270.08 269.74 270.08 0.7K
14:11 269.97 269.97 269.97 269.97 0.0K
14:12 269.95 269.95 269.44 269.44 2.3K
14:13 269.44 269.58 269.44 269.58 1.7K
14:14 269.60 269.68 269.60 269.68 0.3K
14:16 269.68 269.68 269.68 269.68 0.0K
14:17 269.68 269.99 269.68 269.71 1.6K
14:18 269.68 269.84 269.68 269.84 0.2K
14:19 269.69 269.69 269.46 269.66 1.7K
14:20 269.52 269.52 269.52 269.52 0.0K
14:21 269.69 269.69 269.69 269.69 0.3K
14:22 269.66 269.66 269.40 269.40 0.3K
14:23 269.30 269.37 269.30 269.35 3.0K
14:24 269.50 269.50 269.11 269.11 3.3K
14:25 269.01 269.41 269.01 269.41 3.3K
14:26 269.37 269.37 269.13 269.13 1.4K
14:27 269.25 269.25 269.15 269.15 0.7K
14:28 269.18 269.25 269.18 269.25 0.2K
14:29 269.23 269.23 269.05 269.16 3.6K
14:30 269.17 269.24 269.05 269.24 1.2K
14:31 269.06 269.22 269.06 269.22 0.1K
14:32 269.18 269.18 269.18 269.18 0.0K
14:33 269.07 269.21 269.02 269.02 0.8K
14:34 269.00 269.18 268.31 268.31 30.0K
14:35 268.56 268.66 268.32 268.51 1.1K
14:36 268.54 268.54 268.15 268.45 11.6K
14:37 268.44 268.72 268.44 268.67 0.9K
14:38 268.82 268.82 268.73 268.73 0.3K
14:39 268.93 269.00 268.75 268.98 0.8K
14:40 268.91 269.16 268.91 269.16 2.4K
14:41 269.16 269.16 268.94 268.94 1.6K
14:42 269.18 269.18 268.81 268.81 3.1K
14:43 268.95 268.95 268.88 268.88 0.2K
14:44 268.95 269.00 268.85 269.00 0.0K
14:45 268.84 268.84 268.60 268.61 1.0K
14:46 268.59 268.87 268.59 268.81 0.9K
14:47 268.81 268.82 268.61 268.61 5.8K
14:48 268.52 268.61 268.30 268.30 2.3K
14:49 268.30 268.30 268.20 268.30 0.9K
14:50 268.40 268.50 268.34 268.46 6.2K
14:51 268.40 268.50 268.40 268.50 0.9K
14:52 268.50 268.50 268.30 268.30 2.8K
14:53 268.28 268.28 268.01 268.12 4.8K
14:54 268.13 268.13 267.66 267.72 24.5K
14:55 267.77 268.03 267.74 267.76 7.7K
14:56 267.85 268.34 267.67 268.34 5.4K
14:57 268.25 268.39 268.25 268.30 2.6K
14:58 268.30 268.30 268.30 268.30 1.1K
14:59 268.30 268.39 267.95 267.95 13.4K
15:00 268.08 268.08 267.86 267.86 3.1K
15:01 267.87 267.90 267.47 267.47 3.1K
15:02 267.53 267.76 267.53 267.55 2.3K
15:03 267.55 267.69 267.55 267.55 1.2K
15:04 267.55 267.67 267.29 267.29 2.7K
15:05 267.54 267.70 267.16 267.54 14.5K
15:06 267.74 267.74 267.41 267.48 1.7K
15:07 267.60 267.94 267.60 267.77 2.8K
15:08 268.02 268.02 267.76 267.76 4.4K
15:09 267.85 268.02 267.77 267.77 3.8K
15:10 267.76 267.89 267.69 267.85 10.9K
15:11 267.70 267.82 267.66 267.80 4.7K
15:12 267.82 268.00 267.82 267.88 4.9K
15:13 267.88 267.88 267.70 267.82 5.5K
15:14 267.70 267.82 267.68 267.81 3.6K
15:15 267.70 267.75 267.30 267.30 14.0K
15:16 266.76 266.81 266.36 266.36 46.8K
15:17 266.36 266.39 266.10 266.39 4.9K
15:18 266.30 266.51 266.28 266.40 7.0K
15:19 266.36 266.76 266.36 266.49 11.1K
15:20 266.63 266.71 266.41 266.41 12.1K
15:21 266.74 266.74 266.22 266.50 7.2K
15:22 266.62 266.62 266.21 266.36 4.4K
15:23 266.36 266.36 266.14 266.30 9.1K
15:24 266.20 266.25 266.00 266.05 10.9K
15:25 266.00 266.43 266.00 266.43 6.9K
15:26 266.42 266.42 266.32 266.32 2.2K
15:27 266.31 266.31 266.14 266.31 19.2K
15:28 266.05 266.50 266.05 266.49 14.7K
15:29 266.49 266.95 266.45 266.85 6.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar