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
09:07 260.39 260.39 260.39 260.39 4.7K
09:15 260.35 260.35 258.47 258.59 39.5K
09:16 258.72 258.99 258.48 258.65 12.6K
09:17 258.80 259.62 258.80 259.51 21.9K
09:18 259.20 259.84 259.20 259.84 3.5K
09:19 259.43 259.43 258.94 259.42 18.4K
09:20 259.61 259.99 259.60 259.60 3.6K
09:21 259.51 259.51 258.89 258.89 30.0K
09:22 258.86 259.11 258.80 258.81 19.8K
09:23 258.65 259.00 258.65 258.89 4.4K
09:24 258.69 258.70 258.48 258.61 5.4K
09:25 258.60 258.70 258.50 258.62 6.2K
09:26 258.50 258.82 258.47 258.47 4.4K
09:27 258.55 258.55 258.01 258.01 6.0K
09:28 258.26 258.56 258.18 258.41 5.5K
09:29 258.42 258.65 258.42 258.60 0.3K
09:30 258.59 258.62 258.45 258.48 2.6K
09:31 258.59 258.59 258.18 258.18 3.2K
09:32 258.20 258.50 258.20 258.50 3.8K
09:33 258.63 258.63 258.32 258.45 0.9K
09:34 258.50 258.61 258.40 258.40 4.6K
09:35 258.48 258.48 258.36 258.36 1.3K
09:36 258.60 258.60 258.42 258.60 1.4K
09:37 258.50 258.60 258.32 258.32 2.7K
09:38 258.52 258.59 258.34 258.56 0.8K
09:39 258.68 258.68 258.51 258.64 1.7K
09:40 258.64 258.71 258.46 258.63 6.1K
09:41 258.47 258.59 258.20 258.41 2.3K
09:42 258.23 258.30 258.13 258.23 1.9K
09:43 258.24 258.40 258.22 258.22 0.2K
09:44 258.21 258.21 258.11 258.20 1.8K
09:45 258.20 258.61 258.11 258.61 4.5K
09:46 258.53 258.53 258.33 258.35 0.6K
09:47 258.41 258.41 258.26 258.40 0.2K
09:48 258.39 258.40 258.22 258.22 2.0K
09:49 258.05 258.11 258.03 258.11 3.3K
09:50 258.11 258.20 258.01 258.15 14.0K
09:51 258.01 258.08 258.01 258.08 17.8K
09:52 258.44 258.44 258.44 258.44 8.7K
09:53 258.44 258.44 258.09 258.28 2.0K
09:54 258.25 258.26 257.44 257.44 5.2K
09:55 257.56 257.63 257.38 257.55 2.2K
09:56 257.20 257.76 257.20 257.76 5.2K
09:57 257.49 257.68 257.49 257.68 1.1K
09:58 257.44 257.64 257.41 257.64 0.2K
09:59 257.64 257.75 257.50 257.70 1.0K
10:00 257.70 257.76 257.58 257.71 0.5K
10:01 257.78 257.84 257.77 257.84 0.8K
10:02 258.00 258.18 257.87 258.18 7.0K
10:03 258.14 258.14 258.00 258.00 0.8K
10:04 258.00 258.10 258.00 258.00 2.0K
10:05 258.10 258.10 258.00 258.10 0.8K
10:06 258.05 258.27 258.00 258.15 3.3K
10:07 258.01 258.01 257.85 257.96 1.5K
10:08 257.95 257.95 257.77 257.77 0.5K
10:09 257.70 257.97 257.60 257.92 0.3K
10:10 257.88 257.88 257.87 257.87 0.1K
10:11 257.87 259.91 257.87 259.91 16.6K
10:12 260.00 260.35 259.76 260.35 55.9K
10:13 260.77 262.87 260.77 262.87 48.6K
10:14 262.99 264.39 262.99 263.22 62.1K
10:15 262.22 262.22 260.78 260.99 37.9K
10:16 260.60 260.60 259.66 259.87 19.2K
10:17 259.64 260.52 259.43 260.52 9.1K
10:18 260.48 260.48 259.76 259.85 14.1K
10:19 260.10 260.43 260.10 260.40 8.8K
10:20 260.36 260.40 260.26 260.26 2.4K
10:21 260.30 260.65 260.30 260.46 3.3K
10:22 260.45 261.22 260.45 261.00 8.0K
10:23 260.95 261.88 260.71 261.84 25.2K
10:24 261.31 262.58 261.31 262.22 14.1K
10:25 262.13 262.13 261.30 261.89 20.1K
10:26 261.67 261.84 261.34 261.52 2.5K
10:27 261.82 261.82 261.25 261.47 4.2K
10:28 261.22 261.81 261.22 261.81 6.0K
10:29 261.91 262.00 261.70 262.00 3.3K
10:30 262.28 262.28 262.00 262.00 6.9K
10:31 262.00 264.01 262.00 263.83 20.7K
10:32 263.69 264.50 263.54 264.09 31.3K
10:33 264.01 264.19 263.61 263.80 10.5K
10:34 263.18 265.18 262.80 265.17 59.1K
10:35 265.31 265.42 264.77 265.01 19.0K
10:36 265.02 265.20 264.54 264.54 10.5K
10:37 264.50 265.07 264.46 264.73 12.5K
10:38 264.99 265.75 264.71 265.39 25.3K
10:39 265.20 266.08 265.11 265.64 69.4K
10:40 265.79 266.49 265.69 266.00 23.0K
10:41 266.11 266.50 265.70 265.70 15.7K
10:42 265.34 266.27 265.01 266.00 19.7K
10:43 266.16 270.72 266.14 270.00 189.7K
10:44 270.12 270.12 267.74 267.76 82.8K
10:45 267.79 269.99 267.79 269.79 77.8K
10:46 269.85 269.85 269.34 269.74 23.9K
10:47 269.67 269.75 268.92 269.18 24.1K
10:48 269.01 269.01 268.24 268.24 20.0K
10:49 268.22 269.40 268.22 268.50 17.7K
10:50 268.32 268.48 266.72 266.72 62.2K
10:51 266.72 266.79 266.40 266.69 14.6K
10:52 266.58 267.31 266.56 267.12 12.0K
10:53 266.80 266.80 266.37 266.57 6.2K
10:54 266.60 267.60 266.60 267.16 14.3K
10:55 267.17 267.25 266.35 266.35 10.3K
10:56 266.49 266.49 266.04 266.19 15.5K
10:57 266.18 266.68 266.18 266.53 5.4K
10:58 266.63 266.95 266.51 266.95 2.7K
10:59 266.95 267.00 266.50 266.50 4.3K
11:00 266.50 266.88 266.46 266.63 3.7K
11:01 266.65 266.70 266.53 266.70 1.3K
11:02 266.85 266.93 266.70 266.71 2.2K
11:03 266.71 266.98 266.55 266.90 8.8K
11:04 266.74 266.75 266.21 266.49 7.8K
11:05 266.47 266.61 266.37 266.59 2.2K
11:06 266.59 266.98 266.35 266.35 22.4K
11:07 266.35 266.53 266.07 266.40 6.1K
11:08 266.45 266.52 266.25 266.30 1.0K
11:09 266.26 266.44 266.25 266.35 1.5K
11:10 266.35 266.42 265.97 265.97 31.4K
11:11 266.15 266.92 266.15 266.58 11.8K
11:12 266.83 266.95 266.83 266.90 5.5K
11:13 266.90 267.07 266.57 266.75 4.9K
11:14 266.62 267.38 266.62 267.01 7.9K
11:15 267.05 267.05 266.50 266.50 24.4K
11:16 266.66 266.89 266.66 266.87 4.4K
11:17 266.85 267.19 266.54 267.19 8.4K
11:18 267.12 267.22 266.78 266.82 2.6K
11:19 266.96 266.96 266.52 266.64 3.4K
11:20 266.82 266.82 266.64 266.82 2.3K
11:21 266.72 266.82 266.16 266.16 4.5K
11:22 266.16 266.43 266.08 266.08 9.8K
11:23 266.17 266.34 265.82 265.85 5.6K
11:24 265.85 265.86 265.57 265.78 15.0K
11:25 265.77 265.79 265.52 265.65 4.3K
11:26 265.79 265.86 265.70 265.80 1.8K
11:27 265.80 265.80 265.12 265.20 8.9K
11:28 265.11 265.43 265.11 265.40 5.4K
11:29 265.49 265.49 265.25 265.25 1.5K
11:30 265.42 265.42 264.80 264.80 30.1K
11:31 264.77 264.96 264.77 264.90 5.5K
11:32 264.98 264.98 264.20 264.20 16.4K
11:33 264.52 264.52 264.24 264.39 2.3K
11:34 264.39 264.60 264.39 264.60 4.2K
11:35 264.59 264.60 264.48 264.50 12.4K
11:36 264.47 264.47 264.30 264.43 5.1K
11:37 264.43 264.43 263.70 263.75 8.2K
11:38 263.60 263.75 263.50 263.52 5.4K
11:39 263.54 263.66 263.51 263.60 5.6K
11:40 263.60 263.60 263.43 263.58 3.0K
11:41 263.56 264.99 263.30 264.99 28.0K
11:42 265.10 265.99 265.00 265.31 12.1K
11:43 265.35 265.56 265.26 265.27 1.2K
11:44 265.23 265.52 265.20 265.52 1.5K
11:45 265.56 265.65 264.94 265.27 8.9K
11:46 265.45 265.45 265.25 265.25 0.8K
11:47 265.35 265.49 265.21 265.37 1.1K
11:48 265.42 265.71 265.42 265.71 7.5K
11:49 265.71 265.90 265.61 265.90 4.0K
11:50 265.81 265.81 265.54 265.71 0.7K
11:51 265.71 265.96 265.71 265.90 1.4K
11:52 265.90 265.90 265.52 265.52 2.3K
11:53 265.33 265.85 265.33 265.80 0.9K
11:54 265.53 265.53 265.01 265.02 8.2K
11:55 265.30 265.36 265.30 265.36 0.3K
11:56 265.36 265.50 265.25 265.39 1.5K
11:57 265.30 265.30 265.00 265.29 2.6K
11:58 265.29 265.29 265.07 265.07 1.3K
11:59 265.01 265.08 265.00 265.08 6.9K
12:00 265.25 265.25 265.07 265.07 0.4K
12:01 265.00 265.07 265.00 265.00 5.8K
12:02 265.00 265.00 265.00 265.00 1.5K
12:03 265.07 265.07 265.00 265.00 0.5K
12:04 264.34 264.35 263.50 263.91 11.5K
12:05 263.77 263.77 263.40 263.49 10.3K
12:06 263.47 263.49 263.05 263.35 2.2K
12:07 263.36 264.00 263.35 263.73 5.0K
12:08 263.64 263.64 263.46 263.58 3.0K
12:09 263.79 263.79 263.50 263.50 1.6K
12:10 263.50 263.82 263.50 263.51 2.3K
12:11 263.68 263.68 263.29 263.45 5.3K
12:12 263.45 263.51 262.70 262.70 13.9K
12:13 262.72 263.40 262.72 263.17 2.4K
12:14 263.43 263.76 263.24 263.76 2.6K
12:15 263.45 263.77 263.45 263.68 1.9K
12:16 263.68 263.90 263.64 263.70 1.1K
12:17 263.48 263.48 263.01 263.01 3.1K
12:18 263.09 263.17 262.94 263.02 1.4K
12:19 263.21 263.30 263.07 263.30 0.6K
12:20 263.37 263.46 263.19 263.30 0.7K
12:21 263.28 263.28 263.24 263.27 1.0K
12:22 263.25 263.44 263.25 263.39 0.5K
12:23 263.25 263.35 263.25 263.35 0.4K
12:24 263.28 263.36 263.20 263.20 2.1K
12:25 263.33 263.80 263.08 263.53 3.4K
12:26 263.71 263.77 263.42 263.42 2.1K
12:27 263.44 263.70 263.43 263.70 1.6K
12:28 263.68 263.89 263.68 263.69 2.2K
12:29 263.86 263.86 263.42 263.52 2.9K
12:30 263.78 263.78 263.59 263.72 0.6K
12:31 263.71 263.71 263.48 263.51 3.4K
12:32 263.70 263.78 263.67 263.78 0.4K
12:33 263.81 263.81 263.60 263.61 4.9K
12:34 263.74 263.85 263.62 263.75 2.4K
12:35 263.75 264.34 263.75 264.34 11.1K
12:36 264.34 264.50 264.29 264.48 2.8K
12:37 264.34 264.44 264.13 264.24 10.8K
12:38 264.14 264.31 264.14 264.25 0.5K
12:39 264.42 264.46 264.35 264.35 5.4K
12:40 264.54 264.54 264.50 264.50 0.2K
12:41 264.47 264.47 264.00 264.00 3.0K
12:42 264.36 264.36 264.28 264.29 5.8K
12:43 264.12 264.33 264.12 264.29 1.1K
12:44 264.29 264.31 264.09 264.09 1.1K
12:45 264.26 264.29 264.10 264.29 0.5K
12:46 264.29 264.29 264.09 264.09 0.8K
12:47 263.99 264.32 263.99 264.12 5.6K
12:48 264.10 264.10 264.10 264.10 0.4K
12:49 264.10 264.54 264.10 264.53 1.7K
12:50 264.50 264.50 264.21 264.41 0.1K
12:51 264.41 264.42 264.18 264.23 0.6K
12:52 264.17 264.22 264.17 264.22 0.4K
12:53 264.15 264.21 264.10 264.21 5.2K
12:54 264.11 264.11 263.81 263.81 0.2K
12:55 263.81 263.81 263.50 263.64 2.5K
12:56 263.64 263.64 263.25 263.25 2.3K
12:57 263.25 263.40 263.15 263.20 1.7K
12:58 263.30 263.30 262.74 262.74 9.0K
12:59 262.90 262.92 262.71 262.92 2.4K
13:00 262.77 263.04 262.75 263.04 3.0K
13:01 263.04 263.18 263.04 263.15 0.4K
13:02 263.15 263.32 263.05 263.29 1.2K
13:03 263.30 263.30 263.08 263.15 1.5K
13:04 263.10 263.19 263.00 263.00 1.2K
13:05 263.15 263.17 263.00 263.00 0.1K
13:06 263.13 263.46 263.13 263.25 1.1K
13:07 263.25 263.48 263.16 263.16 0.6K
13:08 263.06 263.26 263.06 263.22 2.7K
13:09 263.28 263.28 263.00 263.00 1.0K
13:10 262.84 262.98 262.82 262.82 0.3K
13:11 263.00 263.20 262.99 263.07 2.4K
13:12 263.03 263.12 263.00 263.00 0.1K
13:13 263.00 263.20 262.85 263.20 2.7K
13:14 263.04 263.20 263.04 263.08 0.2K
13:15 263.20 263.37 263.04 263.36 1.7K
13:16 263.38 263.38 262.73 262.73 3.8K
13:17 262.75 262.86 262.75 262.86 0.3K
13:18 262.70 262.79 262.60 262.60 1.4K
13:19 262.83 262.86 262.70 262.86 0.4K
13:20 262.76 262.86 262.75 262.75 0.2K
13:21 262.68 262.83 262.68 262.68 3.8K
13:22 262.68 262.83 262.60 262.67 0.8K
13:23 262.65 262.82 262.61 262.61 0.5K
13:24 262.65 262.86 262.65 262.86 0.3K
13:25 262.66 262.86 262.57 262.57 0.6K
13:26 262.75 262.75 262.40 262.50 2.6K
13:27 262.50 262.50 262.50 262.50 0.9K
13:28 262.49 262.67 262.47 262.50 0.5K
13:29 262.41 262.67 262.31 262.67 0.8K
13:30 262.50 262.70 262.50 262.50 0.8K
13:31 262.50 262.50 262.28 262.28 0.9K
13:32 262.20 262.34 262.20 262.20 0.7K
13:33 262.32 262.32 262.20 262.30 0.2K
13:34 262.30 262.30 262.11 262.13 1.2K
13:35 262.20 262.32 262.20 262.31 1.7K
13:36 262.32 262.32 262.20 262.20 0.4K
13:37 262.32 262.32 262.20 262.20 1.8K
13:38 262.21 262.33 262.20 262.33 0.5K
13:39 262.33 262.41 262.22 262.22 0.3K
13:40 262.25 262.44 262.10 262.10 2.2K
13:41 262.18 262.33 262.10 262.33 0.4K
13:42 262.33 262.37 262.20 262.20 0.3K
13:43 262.27 262.49 262.27 262.31 0.5K
13:44 262.47 262.96 262.44 262.70 3.0K
13:45 262.69 262.70 262.61 262.70 0.6K
13:46 262.47 262.47 262.42 262.42 2.8K
13:47 262.56 262.61 262.40 262.56 0.3K
13:48 262.56 262.80 262.40 262.80 0.8K
13:49 262.67 262.94 262.67 262.71 0.5K
13:50 262.78 263.15 262.78 263.15 2.3K
13:51 263.03 263.15 263.00 263.00 0.8K
13:52 262.99 263.01 262.81 262.85 2.5K
13:53 262.85 262.97 262.63 262.97 2.0K
13:54 262.85 262.96 262.77 262.92 0.2K
13:55 262.91 262.91 262.76 262.76 0.2K
13:56 262.82 262.82 262.42 262.55 0.4K
13:57 262.55 262.55 262.21 262.38 2.6K
13:58 262.21 262.23 261.97 262.04 5.2K
13:59 262.04 262.34 262.04 262.34 3.6K
14:00 262.41 262.61 262.41 262.47 0.2K
14:01 262.46 262.46 262.40 262.40 0.1K
14:02 262.40 262.84 262.19 262.75 2.5K
14:03 262.57 262.57 262.31 262.43 0.4K
14:04 262.57 263.28 262.28 263.01 6.7K
14:05 263.01 263.06 262.84 263.06 0.8K
14:06 263.20 263.30 263.15 263.17 1.1K
14:07 263.32 263.32 263.29 263.32 1.4K
14:08 263.32 263.32 263.32 263.32 0.6K
14:09 263.32 263.61 263.32 263.57 3.2K
14:10 263.60 263.60 263.26 263.40 1.6K
14:11 263.40 263.41 263.26 263.41 0.1K
14:12 263.54 263.77 263.54 263.77 5.4K
14:13 263.76 263.84 263.36 263.45 0.9K
14:14 263.63 263.63 263.45 263.60 1.8K
14:15 263.43 263.60 263.43 263.47 0.5K
14:16 263.58 263.58 263.56 263.56 0.2K
14:17 263.56 263.58 263.43 263.58 0.1K
14:18 263.43 263.58 263.43 263.58 0.5K
14:19 263.58 263.60 263.43 263.60 0.5K
14:20 263.60 263.98 263.60 263.83 5.9K
14:21 263.82 263.82 263.69 263.69 2.6K
14:22 263.81 263.81 263.21 263.49 3.0K
14:23 263.49 263.76 263.45 263.45 0.7K
14:24 263.45 263.45 263.26 263.26 0.3K
14:25 263.08 263.25 262.89 263.00 5.0K
14:26 263.33 263.34 263.09 263.33 1.2K
14:27 263.33 263.33 263.29 263.29 0.3K
14:28 263.29 263.29 263.16 263.18 0.1K
14:29 263.29 263.36 263.29 263.29 0.4K
14:30 263.12 263.40 263.12 263.39 0.5K
14:31 263.37 263.39 263.21 263.24 0.4K
14:32 263.40 263.78 263.40 263.78 3.4K
14:33 263.70 263.77 263.60 263.69 1.0K
14:34 263.77 263.99 263.66 263.73 2.9K
14:35 263.50 263.50 262.96 263.14 3.4K
14:36 263.95 263.95 263.50 263.83 8.8K
14:37 263.71 263.71 262.67 262.67 2.9K
14:38 262.67 262.98 262.67 262.98 1.0K
14:39 263.09 263.09 262.84 263.07 0.2K
14:40 263.04 263.04 262.76 262.76 1.9K
14:41 262.97 262.97 262.81 262.97 0.3K
14:42 262.81 263.03 262.81 263.03 0.8K
14:43 262.99 262.99 262.78 262.78 0.8K
14:44 262.52 263.05 262.52 262.69 10.9K
14:45 262.69 262.69 262.50 262.50 0.3K
14:46 262.74 262.85 262.60 262.80 2.7K
14:47 262.80 262.80 262.62 262.62 0.1K
14:48 262.55 262.74 262.30 262.30 2.4K
14:49 262.30 262.43 262.09 262.43 2.5K
14:50 262.43 262.54 262.16 262.54 0.6K
14:51 262.73 262.73 262.50 262.50 2.3K
14:52 262.66 262.67 262.53 262.53 0.3K
14:53 262.53 262.65 262.37 262.65 2.2K
14:54 262.65 262.65 262.32 262.32 0.2K
14:55 262.31 262.57 262.31 262.37 0.3K
14:56 262.50 262.50 262.27 262.27 0.5K
14:57 262.08 262.29 262.08 262.25 1.4K
14:58 262.47 262.50 262.38 262.45 0.8K
14:59 262.45 262.45 262.36 262.45 0.5K
15:00 262.36 262.68 262.36 262.62 5.0K
15:01 262.60 262.65 262.45 262.45 4.4K
15:02 262.60 262.86 262.60 262.86 4.0K
15:03 262.94 262.94 261.78 261.78 13.3K
15:04 261.51 261.72 261.42 261.44 7.1K
15:05 262.32 262.73 262.02 262.73 8.8K
15:06 262.55 262.55 262.16 262.18 0.9K
15:07 262.20 262.56 262.20 262.51 7.2K
15:08 262.40 262.63 262.40 262.52 3.0K
15:09 262.65 262.65 261.94 261.94 20.6K
15:10 261.87 261.87 261.61 261.61 4.7K
15:11 261.58 261.62 261.57 261.61 3.3K
15:12 261.90 261.97 261.82 261.88 4.1K
15:13 261.91 261.93 261.69 261.70 2.8K
15:14 261.71 261.97 260.86 261.04 16.1K
15:15 261.05 261.05 260.75 260.80 6.9K
15:16 260.99 260.99 260.80 260.99 4.6K
15:17 261.00 261.00 260.53 260.91 8.4K
15:18 260.50 261.16 260.34 261.16 10.4K
15:19 261.00 261.68 260.97 261.48 14.8K
15:20 261.30 261.30 260.33 260.54 25.8K
15:21 260.52 260.55 260.31 260.55 3.9K
15:22 260.64 261.08 260.64 261.08 5.6K
15:23 261.08 261.09 260.93 260.96 5.6K
15:24 261.00 261.64 260.64 260.64 18.8K
15:25 260.80 260.92 260.50 260.92 8.4K
15:26 260.65 260.69 260.16 260.39 6.5K
15:27 260.39 260.49 260.26 260.48 8.3K
15:28 260.49 261.12 260.49 261.12 8.3K
15:29 261.00 261.35 261.00 261.35 10.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar