Onmobile Global Ltd (ONMO)

ONMO
🏛️ Indien →
69.33
Letzte Aktualisierung: 2025-09-26
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:15 67.55 67.85 66.87 67.24 11.1K
09:20 66.99 67.26 66.82 66.94 3.3K
09:25 66.88 66.90 65.71 65.71 7.4K
09:30 65.75 65.97 65.71 65.83 1.6K
09:35 65.61 65.92 65.61 65.71 3.6K
09:40 65.82 65.95 65.60 65.66 1.8K
09:45 65.59 65.78 65.50 65.62 0.8K
09:50 65.65 65.73 65.65 65.65 0.2K
09:55 65.65 65.65 65.51 65.51 1.1K
10:00 65.57 65.57 65.50 65.50 2.1K
10:05 65.36 65.36 65.19 65.19 0.2K
10:10 65.19 65.19 64.82 64.90 4.4K
10:15 64.90 65.04 64.83 65.04 0.2K
10:20 64.88 64.92 64.85 64.85 1.1K
10:25 64.80 65.06 64.80 65.00 1.9K
10:30 65.00 65.05 64.70 64.70 2.7K
10:35 64.70 64.70 64.65 64.65 1.1K
10:40 64.65 64.71 64.65 64.71 0.2K
10:45 64.60 64.70 64.56 64.56 0.9K
10:50 64.63 64.63 64.63 64.63 0.2K
10:55 64.63 64.71 64.56 64.71 0.7K
11:00 64.74 64.74 64.51 64.70 1.8K
11:10 64.44 64.51 64.44 64.51 1.5K
11:15 64.54 64.54 64.49 64.49 0.3K
11:20 64.49 64.65 64.49 64.65 2.2K
11:25 64.60 64.60 64.44 64.44 0.4K
11:30 64.54 64.54 64.30 64.48 0.5K
11:35 64.40 64.46 64.40 64.46 0.2K
11:40 64.40 64.50 64.40 64.50 0.4K
11:45 64.59 64.80 64.59 64.80 1.3K
11:50 64.90 64.90 64.90 64.90 0.3K
11:55 64.85 64.85 64.76 64.76 0.1K
12:00 64.76 64.76 64.75 64.75 0.1K
12:05 64.76 64.89 64.76 64.89 0.9K
12:10 64.75 64.76 64.75 64.76 0.0K
12:15 64.97 65.00 64.97 65.00 0.1K
12:20 65.01 65.01 65.01 65.01 0.1K
12:25 65.17 65.21 64.86 64.86 3.8K
12:35 64.91 64.91 64.91 64.91 0.1K
12:45 65.27 65.34 65.27 65.30 0.4K
12:50 65.34 65.49 65.34 65.34 0.3K
13:00 65.00 65.16 64.94 64.94 0.9K
13:05 65.00 65.00 65.00 65.00 0.3K
13:10 64.94 64.96 64.94 64.96 0.1K
13:15 64.75 64.75 64.75 64.75 1.6K
13:20 64.78 64.78 64.78 64.78 0.1K
13:25 64.75 64.75 64.63 64.63 0.0K
13:30 64.42 64.57 64.42 64.57 4.8K
13:35 64.20 64.20 64.18 64.18 3.1K
13:40 64.27 64.27 64.27 64.27 0.2K
13:45 64.66 64.66 64.66 64.66 1.1K
13:50 64.72 64.72 64.72 64.72 0.0K
13:55 64.90 64.99 64.90 64.99 0.3K
14:05 64.99 64.99 64.99 64.99 0.2K
14:15 64.99 65.03 64.99 65.03 0.0K
14:20 65.10 65.34 65.10 65.34 1.9K
14:25 65.50 66.16 65.50 66.16 0.5K
14:30 66.49 66.90 66.38 66.55 6.8K
14:35 66.55 66.55 66.55 66.55 0.4K
14:40 66.00 66.00 66.00 66.00 0.3K
14:45 66.01 66.01 65.95 65.96 0.3K
14:50 65.79 65.79 65.62 65.62 0.6K
14:55 65.96 66.00 65.96 66.00 1.7K
15:00 66.10 66.50 66.10 66.35 2.0K
15:05 66.50 66.74 66.50 66.74 2.4K
15:10 66.75 66.75 66.29 66.29 0.3K
15:15 66.05 66.24 66.05 66.24 0.1K
15:20 66.24 66.51 66.24 66.40 8.2K
15:25 65.91 66.32 65.91 66.27 7.9K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2025-09-26 67.50 70.45 66.84 69.33 0.2M
2025-09-25 66.45 68.70 65.77 67.75 0.1M
2025-09-24 67.97 67.97 64.18 66.27 0.1M
2025-09-23 65.98 70.31 64.23 67.54 0.4M
2025-09-22 62.50 66.00 61.86 65.26 0.2M
2025-09-19 62.91 64.99 61.91 62.14 0.1M
2025-09-18 62.60 64.73 62.15 63.02 0.3M
2025-09-17 58.60 67.85 57.43 62.60 1.3M
2025-09-16 53.59 58.22 53.59 57.09 0.2M
2025-09-15 53.71 54.72 53.27 54.30 0.0M
2025-09-12 54.05 54.93 53.20 53.54 0.0M
2025-09-11 54.21 55.87 53.97 54.16 0.0M
2025-09-10 53.21 55.25 53.21 54.05 0.0M
2025-09-09 53.05 54.62 52.40 53.88 0.0M
2025-09-08 52.60 54.34 52.60 53.11 0.0M
2025-09-05 53.40 53.73 52.64 53.00 0.0M
2025-09-04 54.00 54.58 53.35 53.51 0.0M
2025-09-03 51.69 54.12 51.60 53.83 0.0M
2025-09-02 51.05 52.05 51.04 51.15 0.0M
2025-09-01 51.10 52.00 50.36 51.04 0.0M
2025-08-29 49.90 51.43 49.90 50.62 0.0M
2025-08-28 50.63 51.39 49.39 49.89 0.1M
2025-08-26 52.00 52.05 50.46 50.59 0.0M
2025-08-25 52.55 53.15 51.60 51.99 0.0M
2025-08-22 53.56 53.56 52.10 52.33 0.0M
2025-08-21 54.00 54.42 52.85 53.56 0.1M
2025-08-20 53.19 54.51 52.65 53.33 0.1M
2025-08-19 54.40 56.50 52.65 55.22 0.1M
2025-08-18 55.20 55.26 53.20 53.41 0.1M
2025-08-14 58.79 61.50 53.75 55.28 0.7M
2025-08-13 52.00 55.00 52.00 53.85 0.0M
2025-08-12 52.70 54.55 52.70 53.33 0.0M
2025-08-11 52.71 54.20 52.64 53.48 0.0M
2025-08-08 53.42 54.30 52.68 52.83 0.0M
2025-08-07 53.10 54.44 52.51 53.69 0.0M
2025-08-06 53.70 54.78 53.28 53.38 0.0M
2025-08-05 54.90 55.09 53.47 54.32 0.0M
2025-08-04 55.00 55.80 53.49 54.90 0.0M
2025-08-01 53.39 56.65 53.39 54.21 0.1M
2025-07-31 53.50 54.55 52.10 53.65 0.0M
2025-07-30 51.65 54.64 51.49 54.26 0.1M
2025-07-29 50.55 51.22 50.17 50.96 0.0M
2025-07-28 52.00 52.00 50.17 50.29 0.0M
2025-07-25 53.16 53.24 51.49 51.99 0.0M
2025-07-24 54.90 54.90 52.84 53.19 0.0M
2025-07-23 53.85 54.80 52.94 54.33 0.0M
2025-07-22 54.41 55.27 53.91 54.13 0.0M
2025-07-21 55.00 55.32 54.05 54.52 0.0M
2025-07-18 56.48 57.00 54.30 55.29 0.1M
2025-07-17 55.27 57.85 54.61 56.48 0.1M
2025-07-16 52.25 55.50 52.00 55.22 0.1M
2025-07-15 52.40 52.62 51.88 52.00 0.0M
2025-07-14 52.10 52.34 51.61 51.76 0.0M
2025-07-11 52.81 52.95 51.85 52.33 0.0M
2025-07-10 52.97 53.40 52.14 52.59 0.0M
2025-07-09 52.99 53.20 52.43 52.63 0.0M
2025-07-08 52.81 53.10 52.45 52.47 0.0M
2025-07-07 53.22 53.67 52.34 52.81 0.0M
2025-07-04 52.86 54.07 52.70 53.22 0.0M
2025-07-03 54.70 54.70 53.12 53.18 0.0M
2025-07-02 53.89 54.05 52.99 53.56 0.0M
2025-07-01 54.01 54.84 53.50 53.97 0.0M
2025-06-30 54.98 55.05 53.60 54.51 0.0M
2025-06-27 54.80 55.28 54.01 54.17 0.0M
2025-06-26 54.75 56.49 54.38 54.51 0.0M
2025-06-25 54.01 56.00 53.72 55.40 0.1M
2025-06-24 54.71 54.72 53.41 53.70 0.0M
2025-06-23 52.30 54.41 52.30 53.71 0.0M
2025-06-20 51.05 53.80 50.90 52.77 0.0M
2025-06-19 53.69 53.69 50.50 51.26 0.0M
2025-06-18 54.12 54.24 53.00 53.59 0.0M
2025-06-17 53.25 56.48 53.25 54.04 0.1M
2025-06-16 53.93 55.33 52.79 54.13 0.0M
2025-06-13 54.30 54.95 53.81 54.48 0.0M
2025-06-12 56.78 58.79 55.40 55.93 0.1M
2025-06-11 54.96 56.68 54.96 55.93 0.1M
2025-06-10 54.70 55.95 54.35 54.61 0.0M
2025-06-09 55.00 55.09 53.93 54.40 0.0M
2025-06-06 54.29 55.00 53.90 54.01 0.0M
2025-06-05 55.40 57.25 54.05 54.29 0.1M
2025-06-04 53.58 56.00 52.78 55.21 0.0M
2025-06-03 55.60 56.16 53.19 53.41 0.1M
2025-06-02 60.97 60.97 55.00 55.30 0.0M
2025-05-30 59.89 59.89 57.02 58.04 0.0M
2025-05-29 56.24 59.89 56.24 59.03 0.2M
2025-05-28 56.14 56.97 55.43 55.57 0.1M
2025-05-27 58.30 59.14 55.53 56.06 0.1M
2025-05-26 59.01 59.20 57.36 57.64 0.2M
2025-05-23 49.63 56.60 49.59 56.17 0.1M
2025-05-22 50.17 51.16 49.59 50.21 0.0M
2025-05-21 50.71 50.98 49.05 50.69 0.1M
2025-05-20 53.00 54.26 51.45 51.70 0.1M
2025-05-19 52.28 54.50 52.07 53.64 0.1M
2025-05-16 51.50 52.98 51.34 52.27 0.0M
2025-05-15 52.19 52.20 50.99 51.41 0.0M
2025-05-14 50.10 51.89 50.10 51.64 0.1M
2025-05-13 50.55 50.55 49.30 50.13 0.0M
2025-05-12 46.08 51.01 46.08 49.55 0.0M
2025-05-09 45.00 45.69 44.36 45.07 0.0M
2025-05-08 47.29 47.96 45.85 46.17 0.0M
2025-05-07 46.35 47.14 45.45 46.62 0.0M
2025-05-06 47.57 48.11 46.25 47.04 0.0M
2025-05-05 47.06 48.10 46.96 47.72 0.0M
2025-05-02 48.42 48.63 47.28 47.54 0.0M
2025-04-30 49.92 49.92 47.82 48.02 0.0M
2025-04-29 49.23 50.31 49.14 50.05 0.0M
2025-04-28 48.65 49.95 48.26 49.35 0.0M
2025-04-25 50.66 51.20 48.44 49.81 0.0M
2025-04-24 50.00 53.60 49.49 51.58 0.1M
2025-04-23 49.90 50.60 48.23 49.18 0.0M
2025-04-22 50.21 50.59 48.78 49.39 0.0M
2025-04-21 46.10 49.19 46.10 49.01 0.0M
2025-04-17 47.81 49.19 47.68 48.25 0.0M
2025-04-16 47.27 48.28 47.25 48.02 0.0M
2025-04-15 46.77 46.83 45.86 46.59 0.0M
2025-04-11 45.37 46.05 45.24 45.85 0.0M
2025-04-09 44.00 45.00 43.49 44.71 0.0M
2025-04-08 43.11 45.72 43.05 45.32 0.0M
2025-04-07 40.00 43.52 40.00 42.44 0.2M
2025-04-04 48.00 48.00 44.84 45.13 0.0M
2025-04-03 46.50 47.87 46.50 47.16 0.0M
2025-04-02 49.20 49.20 45.56 46.54 0.0M
2025-04-01 44.90 47.24 44.41 47.03 0.1M
2025-03-28 47.06 47.73 44.03 44.56 0.1M
2025-03-27 45.01 46.44 44.50 45.54 0.1M
2025-03-26 47.90 47.91 45.08 45.41 0.1M
2025-03-25 49.65 50.00 47.77 47.92 0.1M
2025-03-24 50.68 50.87 49.06 49.32 0.1M
2025-03-21 49.00 50.91 48.70 49.52 0.1M
2025-03-20 49.28 50.15 48.55 48.79 0.1M
2025-03-19 46.63 48.77 46.63 48.30 0.1M
2025-03-18 47.37 47.41 46.24 46.51 0.0M
2025-03-17 48.00 49.12 45.78 46.29 0.5M
2025-03-13 50.50 50.50 48.60 48.85 0.1M
2025-03-12 49.43 50.78 48.56 49.59 0.0M
2025-03-11 50.65 51.55 49.09 49.43 0.1M
2025-03-10 52.10 53.02 50.00 50.65 0.0M
2025-03-07 53.90 53.90 52.03 52.77 0.0M
2025-03-06 52.29 53.76 52.09 52.50 0.0M
2025-03-05 50.00 52.94 49.43 52.27 0.0M
2025-03-04 48.41 50.85 47.21 49.75 0.1M
2025-03-03 49.75 50.48 46.70 48.42 0.1M
2025-02-28 50.21 50.43 48.75 49.75 0.0M
2025-02-27 54.90 54.90 50.00 50.19 0.0M
2025-02-25 52.01 52.78 51.84 52.17 0.1M
2025-02-24 52.16 52.92 51.48 52.06 0.0M
2025-02-21 54.00 55.36 52.60 53.15 0.0M
2025-02-20 53.10 54.04 52.08 53.89 0.1M
2025-02-19 50.61 52.47 49.00 52.12 0.0M
2025-02-18 53.54 53.54 49.05 49.57 0.1M
2025-02-17 51.84 52.62 50.50 51.29 0.5M
2025-02-14 56.19 56.19 51.12 51.46 0.1M
2025-02-13 54.54 56.78 54.52 55.19 0.1M
2025-02-12 58.29 58.77 54.20 54.73 0.1M
2025-02-11 63.89 63.90 57.11 57.54 0.2M
2025-02-10 69.37 69.37 63.00 63.74 0.1M
2025-02-07 68.10 69.19 66.92 67.52 0.0M
2025-02-06 71.80 72.73 67.90 68.10 0.1M
2025-02-05 74.07 75.66 70.92 71.94 0.1M
2025-02-04 71.67 75.34 70.40 74.06 0.1M
2025-02-03 65.55 73.72 63.69 70.98 0.1M
2025-02-01 65.52 65.52 63.32 64.54 0.0M
2025-01-31 62.00 64.46 61.59 64.22 0.0M
2025-01-30 62.89 63.45 61.00 61.42 0.0M
2025-01-29 60.30 62.67 60.30 62.25 0.0M
2025-01-28 62.25 62.89 58.11 59.87 0.0M
2025-01-27 63.56 67.22 60.60 61.14 0.0M
2025-01-24 67.31 67.32 64.48 65.09 0.0M
2025-01-23 66.62 68.00 66.31 67.31 0.0M
2025-01-22 69.34 69.34 64.95 66.56 0.0M
2025-01-21 69.12 69.90 67.50 68.34 0.0M
2025-01-20 66.10 69.00 66.10 67.77 0.0M
2025-01-17 67.15 67.15 65.74 65.97 0.0M
2025-01-16 66.60 69.13 66.60 67.06 0.0M
2025-01-15 66.60 67.60 65.50 66.36 0.0M
2025-01-14 67.89 67.89 62.45 65.59 0.0M
2025-01-13 66.13 67.58 62.41 63.13 0.1M
2025-01-10 67.50 71.38 64.37 67.66 0.1M
2025-01-09 69.40 69.77 66.90 67.27 0.0M
2025-01-08 71.64 71.64 69.12 69.26 0.0M
2025-01-07 68.01 72.32 68.01 70.60 0.0M
2025-01-06 73.00 73.32 68.25 68.65 0.1M
2025-01-03 68.10 73.90 68.10 72.70 0.1M
2025-01-02 68.50 69.03 67.80 68.08 0.0M
2025-01-01 66.80 71.32 66.80 68.38 0.0M