Onesource Specialty Pharma Ltd (ONEO)

ONEO
🏛️ Indien →
1,788.15
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 1,721.50 1,721.50 1,694.30 1,694.30 0.4K
09:20 1,694.45 1,695.10 1,682.85 1,686.40 0.5K
09:25 1,689.80 1,695.10 1,680.25 1,690.10 0.3K
09:30 1,691.25 1,705.80 1,688.10 1,698.50 0.4K
09:35 1,700.00 1,705.00 1,695.00 1,705.00 0.6K
09:40 1,706.00 1,714.85 1,705.75 1,714.85 0.1K
09:45 1,717.00 1,727.95 1,717.00 1,727.95 0.1K
09:50 1,729.00 1,732.00 1,722.55 1,722.55 0.1K
09:55 1,731.00 1,731.90 1,729.05 1,731.65 0.0K
10:00 1,734.30 1,734.30 1,730.35 1,732.25 0.0K
10:05 1,740.65 1,741.75 1,736.10 1,741.75 0.0K
10:10 1,735.00 1,735.75 1,725.55 1,727.20 0.1K
10:15 1,727.20 1,727.20 1,722.70 1,722.70 0.0K
10:20 1,722.25 1,722.25 1,720.40 1,722.05 0.1K
10:25 1,723.20 1,723.20 1,716.00 1,716.00 0.2K
10:30 1,714.60 1,728.70 1,714.60 1,728.10 0.2K
10:35 1,735.45 1,736.55 1,735.45 1,736.55 0.1K
10:40 1,740.35 1,740.35 1,736.00 1,736.00 0.0K
10:45 1,737.65 1,737.65 1,730.25 1,730.25 0.1K
10:50 1,731.55 1,733.20 1,726.65 1,726.65 0.2K
10:55 1,733.50 1,733.50 1,733.50 1,733.50 0.0K
11:00 1,739.15 1,739.15 1,731.40 1,731.40 0.1K
11:05 1,720.00 1,720.00 1,720.00 1,720.00 0.0K
11:15 1,725.55 1,725.55 1,725.55 1,725.55 0.0K
11:20 1,731.15 1,732.85 1,727.75 1,727.75 0.2K
11:25 1,729.80 1,729.80 1,729.80 1,729.80 0.1K
11:30 1,729.00 1,729.00 1,729.00 1,729.00 0.0K
11:35 1,736.00 1,736.00 1,727.45 1,727.45 0.2K
11:40 1,721.25 1,723.00 1,716.35 1,723.00 0.0K
11:45 1,730.70 1,730.70 1,727.65 1,727.65 0.0K
11:50 1,735.95 1,735.95 1,735.95 1,735.95 0.1K
11:55 1,726.90 1,729.60 1,726.90 1,729.10 0.1K
12:00 1,724.40 1,730.65 1,724.40 1,725.15 0.1K
12:10 1,728.70 1,730.75 1,722.70 1,730.75 0.1K
12:15 1,732.30 1,733.45 1,730.00 1,731.10 0.1K
12:20 1,736.00 1,737.90 1,735.55 1,737.90 0.0K
12:25 1,738.05 1,739.30 1,734.40 1,739.30 0.3K
12:30 1,741.55 1,741.55 1,740.65 1,740.65 0.0K
12:35 1,740.65 1,740.65 1,732.95 1,735.10 0.1K
12:40 1,736.10 1,737.90 1,736.10 1,736.10 0.0K
12:45 1,739.00 1,739.00 1,739.00 1,739.00 0.0K
12:50 1,740.90 1,743.30 1,740.90 1,743.30 0.0K
12:55 1,742.00 1,742.00 1,742.00 1,742.00 0.0K
13:00 1,744.55 1,745.30 1,741.10 1,742.60 0.3K
13:05 1,739.25 1,739.25 1,739.25 1,739.25 0.0K
13:10 1,746.20 1,749.00 1,744.05 1,744.05 0.2K
13:15 1,752.60 1,752.60 1,752.60 1,752.60 0.3K
13:20 1,747.30 1,751.30 1,747.30 1,751.30 0.1K
13:25 1,751.55 1,751.55 1,746.00 1,746.00 0.1K
13:30 1,749.05 1,749.05 1,749.05 1,749.05 0.0K
13:35 1,749.60 1,751.35 1,749.60 1,751.35 0.0K
13:45 1,752.10 1,752.10 1,752.10 1,752.10 0.0K
13:50 1,752.10 1,752.20 1,752.10 1,752.20 0.0K
13:55 1,751.00 1,751.00 1,749.10 1,749.10 0.1K
14:00 1,748.10 1,752.00 1,747.25 1,747.25 0.0K
14:05 1,747.25 1,749.45 1,743.60 1,749.45 0.2K
14:10 1,747.70 1,747.70 1,734.25 1,744.10 0.2K
14:15 1,745.65 1,746.30 1,745.65 1,746.30 0.0K
14:20 1,746.70 1,746.70 1,744.15 1,744.15 0.0K
14:25 1,744.15 1,744.15 1,744.15 1,744.15 0.0K
14:30 1,748.90 1,748.90 1,743.00 1,743.35 0.2K
14:35 1,746.70 1,746.70 1,746.70 1,746.70 0.0K
14:40 1,747.40 1,762.90 1,743.35 1,762.60 0.7K
14:45 1,762.20 1,783.00 1,762.20 1,781.40 0.1K
14:50 1,781.40 1,782.10 1,760.50 1,771.00 0.1K
14:55 1,781.60 1,783.50 1,780.00 1,780.00 0.8K
15:00 1,780.00 1,792.90 1,780.00 1,790.55 0.5K
15:05 1,790.60 1,792.90 1,784.45 1,792.90 0.4K
15:10 1,794.05 1,796.20 1,785.30 1,789.50 0.2K
15:15 1,794.10 1,794.10 1,794.10 1,794.10 0.0K
15:20 1,792.15 1,794.20 1,787.20 1,787.20 0.2K
15:25 1,789.10 1,794.05 1,776.00 1,788.15 0.2K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 1,721.50 1,796.20 1,680.25 1,788.15 0.0M
2025-09-25 1,748.60 1,793.45 1,693.10 1,759.60 0.0M
2025-09-24 1,780.00 1,783.45 1,743.60 1,748.55 0.0M
2025-09-23 1,805.00 1,805.00 1,772.00 1,781.55 0.0M
2025-09-22 1,844.50 1,846.65 1,791.95 1,802.40 0.0M
2025-09-19 1,862.80 1,862.80 1,823.00 1,836.20 0.0M
2025-09-18 1,851.95 1,880.80 1,836.00 1,862.80 0.0M
2025-09-17 1,856.95 1,859.95 1,818.40 1,838.45 0.0M
2025-09-16 1,848.00 1,856.90 1,835.10 1,840.00 0.0M
2025-09-15 1,878.75 1,878.75 1,835.00 1,845.80 0.0M
2025-09-12 1,850.30 1,882.10 1,838.10 1,871.25 0.0M
2025-09-11 1,801.65 1,854.70 1,801.65 1,850.30 0.0M
2025-09-10 1,848.50 1,851.40 1,815.00 1,844.65 0.0M
2025-09-09 1,827.05 1,860.00 1,821.00 1,839.30 0.0M
2025-09-08 1,887.35 1,898.35 1,818.25 1,833.90 0.0M
2025-09-05 1,904.85 1,904.85 1,859.60 1,870.70 0.0M
2025-09-04 1,841.05 1,917.65 1,841.05 1,879.45 0.0M
2025-09-03 1,892.30 1,905.85 1,872.05 1,899.45 0.0M
2025-09-02 1,877.40 1,920.00 1,858.40 1,896.25 0.0M
2025-09-01 1,890.30 1,892.50 1,864.85 1,882.70 0.0M
2025-08-29 1,853.90 1,921.70 1,853.90 1,884.80 0.0M
2025-08-28 1,860.75 1,883.65 1,850.00 1,855.40 0.0M
2025-08-26 1,884.20 1,884.20 1,828.00 1,859.45 0.0M
2025-08-25 1,854.00 1,890.00 1,823.95 1,884.20 0.0M
2025-08-22 1,839.15 1,872.00 1,809.95 1,857.75 0.0M
2025-08-21 1,775.05 1,854.90 1,775.05 1,836.40 0.0M
2025-08-20 1,800.05 1,837.35 1,800.05 1,809.55 0.0M
2025-08-19 1,919.95 1,919.95 1,826.25 1,836.50 0.0M
2025-08-18 1,875.05 1,893.00 1,790.80 1,829.70 0.0M
2025-08-14 1,889.80 1,900.00 1,872.15 1,881.00 0.0M
2025-08-13 1,890.00 1,899.00 1,881.65 1,895.40 0.0M
2025-08-12 1,875.00 1,902.95 1,875.00 1,898.90 0.0M
2025-08-11 1,881.80 1,900.00 1,825.00 1,895.10 0.0M
2025-08-08 1,881.15 1,901.15 1,866.25 1,892.65 0.0M
2025-08-07 1,842.00 1,894.85 1,840.10 1,871.05 0.0M
2025-08-06 1,884.80 1,891.40 1,830.00 1,875.05 0.0M
2025-08-05 1,898.95 1,925.00 1,830.40 1,895.75 0.0M
2025-08-04 1,859.85 1,949.15 1,832.70 1,918.70 0.0M
2025-08-01 1,989.70 1,989.70 1,834.20 1,847.80 0.0M
2025-07-31 1,922.75 1,980.00 1,922.75 1,969.30 0.0M
2025-07-30 1,956.30 2,025.00 1,956.30 1,972.70 0.0M
2025-07-29 2,007.85 2,007.85 1,953.20 1,970.10 0.0M
2025-07-28 1,940.05 2,000.90 1,932.05 1,995.05 0.0M
2025-07-25 1,988.45 2,000.95 1,949.65 1,956.00 0.0M
2025-07-24 1,995.15 2,013.10 1,970.00 1,979.10 0.0M
2025-07-23 1,942.65 2,010.00 1,942.00 1,998.40 0.0M
2025-07-22 1,996.65 2,005.25 1,941.00 1,948.95 0.0M
2025-07-21 2,007.95 2,021.05 1,982.45 2,000.30 0.0M
2025-07-18 1,992.05 2,002.00 1,982.00 1,994.65 0.0M
2025-07-17 1,974.85 2,020.95 1,974.85 2,003.20 0.0M
2025-07-16 2,019.25 2,082.10 1,969.05 1,974.80 0.0M
2025-07-15 2,007.85 2,042.00 1,982.00 1,989.95 0.0M
2025-07-14 1,977.95 2,011.45 1,971.90 1,998.25 0.0M
2025-07-11 1,984.10 2,005.50 1,974.00 1,977.20 0.0M
2025-07-10 2,010.00 2,040.00 1,983.55 1,989.10 0.0M
2025-07-09 1,986.20 2,030.90 1,977.25 2,019.90 0.0M
2025-07-08 2,017.15 2,035.00 1,992.15 1,997.20 0.0M
2025-07-07 2,017.95 2,065.00 1,982.55 1,998.40 0.0M
2025-07-04 1,952.15 2,034.95 1,952.15 2,027.60 0.0M
2025-07-03 2,000.00 2,019.40 1,958.45 1,999.50 0.0M
2025-07-02 2,131.55 2,140.95 1,990.90 2,013.75 0.0M
2025-07-01 2,205.00 2,207.00 2,090.00 2,115.90 0.0M
2025-06-30 2,172.50 2,201.80 2,167.20 2,195.55 0.0M
2025-06-27 1,972.05 2,202.40 1,972.05 2,194.45 0.0M
2025-06-26 2,009.95 2,020.00 1,962.00 2,005.75 0.0M
2025-06-25 2,016.85 2,028.00 1,935.05 2,000.70 0.0M
2025-06-24 1,987.95 2,000.00 1,914.00 1,991.80 0.0M
2025-06-23 1,981.20 1,988.30 1,852.70 1,943.50 0.0M
2025-06-20 2,100.60 2,190.00 1,997.40 2,028.30 0.0M
2025-06-19 2,194.35 2,211.70 2,087.80 2,109.35 0.0M
2025-06-18 2,191.95 2,249.65 2,122.95 2,194.75 0.0M
2025-06-17 2,168.05 2,222.00 2,060.90 2,160.25 0.0M
2025-06-16 2,025.30 2,179.00 2,000.00 2,164.40 0.0M
2025-06-13 1,805.05 2,030.00 1,805.05 2,024.35 0.0M
2025-06-12 2,049.90 2,052.10 1,958.50 1,975.85 0.0M
2025-06-11 2,036.00 2,114.95 1,974.45 2,049.90 0.0M
2025-06-10 1,963.85 2,043.90 1,963.85 2,025.70 0.0M
2025-06-09 1,938.90 2,007.00 1,916.55 1,929.20 0.0M
2025-06-06 1,977.95 2,002.10 1,915.70 1,938.90 0.0M
2025-06-05 1,942.90 1,989.80 1,942.90 1,964.00 0.0M
2025-06-04 1,867.95 1,960.00 1,860.00 1,954.05 0.0M
2025-06-03 1,899.00 1,910.30 1,846.50 1,868.05 0.0M
2025-06-02 1,899.80 1,947.20 1,829.60 1,887.75 0.0M
2025-05-30 1,775.55 1,955.75 1,775.55 1,933.45 0.0M
2025-05-29 1,776.50 1,839.80 1,771.50 1,798.80 0.0M
2025-05-28 1,799.00 1,815.40 1,745.10 1,758.35 0.0M
2025-05-27 1,713.00 1,838.10 1,713.00 1,780.20 0.0M
2025-05-26 1,682.40 1,779.30 1,682.40 1,763.95 0.0M
2025-05-23 1,663.50 1,699.00 1,663.50 1,688.20 0.0M
2025-05-22 1,678.55 1,691.00 1,664.00 1,665.95 0.1M
2025-05-21 1,653.60 1,697.30 1,649.45 1,676.50 0.0M
2025-05-20 1,600.00 1,662.15 1,598.25 1,651.75 0.0M
2025-05-19 1,580.60 1,658.20 1,580.60 1,636.60 0.0M
2025-05-16 1,600.00 1,621.30 1,575.00 1,597.90 0.0M
2025-05-15 1,603.50 1,616.15 1,567.95 1,591.20 0.9M
2025-05-14 1,674.55 1,674.55 1,590.45 1,599.05 0.0M
2025-05-13 1,600.00 1,661.00 1,584.00 1,652.60 0.0M
2025-05-12 1,586.05 1,640.85 1,585.80 1,591.75 0.0M
2025-05-09 1,511.05 1,615.00 1,511.05 1,585.30 0.0M
2025-05-08 1,648.10 1,648.10 1,591.25 1,600.80 0.0M
2025-05-07 1,594.60 1,647.95 1,583.90 1,629.70 0.0M
2025-05-06 1,750.20 1,756.50 1,619.50 1,622.75 0.0M
2025-05-05 1,597.20 1,677.40 1,597.20 1,658.55 0.0M
2025-05-02 1,639.40 1,648.05 1,587.25 1,593.00 0.0M
2025-04-30 1,633.00 1,675.00 1,597.15 1,623.35 0.0M
2025-04-29 1,698.95 1,698.95 1,566.05 1,584.95 0.0M
2025-04-28 1,553.25 1,611.00 1,531.00 1,593.85 0.0M
2025-04-25 1,565.00 1,610.75 1,492.95 1,548.80 0.0M
2025-04-24 1,560.00 1,663.40 1,560.00 1,578.35 0.0M
2025-04-23 1,554.25 1,584.40 1,532.05 1,573.15 0.0M
2025-04-22 1,511.50 1,538.35 1,501.55 1,524.25 0.0M
2025-04-21 1,534.45 1,581.85 1,505.70 1,513.10 0.0M
2025-04-17 1,599.95 1,599.95 1,557.00 1,565.75 0.0M
2025-04-16 1,545.00 1,598.90 1,545.00 1,576.70 0.0M
2025-04-15 1,471.20 1,579.70 1,471.20 1,563.45 0.0M
2025-04-11 1,531.80 1,532.10 1,476.15 1,504.40 0.0M
2025-04-09 1,514.75 1,514.80 1,444.15 1,484.55 0.0M
2025-04-08 1,422.50 1,624.75 1,366.10 1,554.85 0.0M
2025-04-07 1,350.00 1,407.50 1,320.05 1,372.35 0.0M
2025-04-04 1,567.45 1,567.45 1,451.00 1,497.65 0.0M
2025-04-03 1,629.95 1,667.05 1,564.40 1,573.15 0.0M
2025-04-02 1,629.80 1,629.80 1,583.95 1,587.35 0.0M
2025-04-01 1,731.85 1,758.90 1,615.00 1,629.00 0.0M
2025-03-28 1,699.55 1,763.00 1,680.10 1,748.05 0.0M
2025-03-27 1,714.95 1,774.30 1,646.00 1,703.80 0.0M
2025-03-26 1,723.15 1,741.45 1,637.60 1,719.65 0.0M
2025-03-25 1,707.15 1,734.00 1,679.00 1,718.50 0.0M
2025-03-24 1,650.00 1,723.65 1,618.10 1,707.15 0.0M
2025-03-21 1,642.90 1,704.70 1,600.45 1,650.50 0.0M
2025-03-20 1,609.00 1,684.45 1,598.10 1,670.55 0.0M
2025-03-19 1,539.00 1,625.55 1,521.55 1,597.55 0.0M
2025-03-18 1,438.90 1,530.90 1,438.90 1,524.50 0.0M
2025-03-17 1,546.95 1,546.95 1,456.45 1,467.45 0.0M
2025-03-13 1,503.65 1,547.95 1,493.00 1,505.25 0.0M
2025-03-12 1,514.55 1,522.00 1,464.45 1,507.25 0.0M
2025-03-11 1,435.05 1,515.30 1,423.45 1,509.40 0.0M
2025-03-10 1,419.00 1,535.00 1,400.00 1,492.05 0.0M
2025-03-07 1,440.00 1,441.25 1,400.00 1,416.40 0.0M
2025-03-06 1,418.50 1,449.70 1,392.85 1,443.50 0.0M
2025-03-05 1,389.95 1,476.00 1,379.50 1,439.65 0.0M
2025-03-04 1,288.80 1,399.50 1,283.15 1,384.10 0.0M
2025-03-03 1,163.05 1,351.00 1,163.05 1,326.40 0.0M
2025-02-28 1,256.45 1,271.05 1,211.05 1,236.85 0.1M
2025-02-27 1,337.20 1,337.20 1,267.25 1,291.25 0.0M
2025-02-25 1,306.95 1,363.10 1,252.05 1,349.40 0.2M
2025-02-24 1,247.05 1,441.10 1,245.30 1,327.00 0.0M
2025-02-21 1,282.05 1,300.00 1,254.75 1,277.45 0.0M
2025-02-20 1,321.70 1,338.65 1,280.00 1,328.90 0.0M
2025-02-19 1,290.05 1,362.10 1,290.05 1,331.95 0.0M
2025-02-18 1,345.05 1,364.35 1,276.35 1,359.70 0.0M
2025-02-17 1,362.00 1,419.05 1,324.00 1,333.20 0.0M
2025-02-14 1,425.10 1,465.90 1,405.00 1,444.90 0.0M
2025-02-13 1,455.05 1,501.70 1,422.10 1,454.25 0.0M
2025-02-12 1,482.05 1,500.00 1,343.80 1,463.80 0.0M
2025-02-11 1,481.05 1,583.00 1,481.05 1,510.60 0.0M
2025-02-10 1,500.10 1,584.00 1,485.60 1,543.75 0.0M
2025-02-07 1,514.80 1,545.00 1,478.50 1,525.95 0.0M
2025-02-06 1,539.95 1,600.00 1,504.10 1,547.95 0.0M
2025-02-05 1,501.00 1,567.80 1,501.00 1,554.65 0.1M
2025-02-04 1,460.50 1,535.00 1,460.50 1,515.55 0.0M
2025-02-03 1,420.25 1,539.00 1,420.25 1,503.10 0.0M
2025-02-01 1,550.00 1,550.00 1,495.00 1,495.00 0.0M
2025-01-31 1,601.00 1,616.00 1,544.75 1,573.65 0.0M
2025-01-30 1,554.00 1,631.00 1,532.20 1,626.05 0.0M
2025-01-29 1,485.00 1,613.40 1,459.80 1,612.80 0.0M
2025-01-28 1,536.60 1,555.00 1,536.60 1,536.60 0.1M
2025-01-27 1,617.45 1,617.45 1,617.45 1,617.45 0.0M
2025-01-24 1,723.00 1,754.00 1,640.00 1,702.55 0.5M