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
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2022-12-30 91.50 93.25 89.90 90.15 0.0M
2022-12-29 91.90 92.30 90.45 91.45 0.0M
2022-12-28 90.55 93.25 89.80 92.45 0.0M
2022-12-27 90.90 92.40 89.70 91.00 0.0M
2022-12-26 83.95 89.85 82.90 88.95 0.1M
2022-12-23 91.15 91.15 82.35 82.85 0.1M
2022-12-22 95.60 97.00 89.20 91.15 0.1M
2022-12-21 97.75 98.90 95.40 95.65 0.0M
2022-12-20 97.00 97.50 96.35 97.00 0.0M
2022-12-19 99.50 99.70 97.05 97.60 0.1M
2022-12-16 99.15 100.00 98.00 98.60 0.1M
2022-12-15 97.00 103.15 96.65 99.95 0.2M
2022-12-14 96.55 97.95 96.00 96.35 0.1M
2022-12-13 99.35 99.70 95.55 96.00 0.1M
2022-12-12 99.00 101.50 98.00 98.30 0.0M
2022-12-09 101.65 101.75 99.00 99.60 0.0M
2022-12-08 101.45 102.00 100.60 100.95 0.0M
2022-12-07 102.10 103.00 99.80 100.40 0.1M
2022-12-06 103.10 103.15 101.45 101.75 0.0M
2022-12-05 102.50 106.20 102.50 102.95 0.0M
2022-12-02 103.30 104.10 102.55 103.45 0.0M
2022-12-01 103.30 104.00 102.30 102.95 0.0M
2022-11-30 100.00 103.40 100.00 100.60 0.1M
2022-11-29 106.00 106.00 103.20 103.40 0.0M
2022-11-28 106.20 107.90 105.05 105.90 0.0M
2022-11-25 102.00 107.65 102.00 106.00 0.1M
2022-11-24 101.45 103.05 100.90 101.35 0.0M
2022-11-23 103.40 103.45 100.90 101.15 0.0M
2022-11-22 103.50 103.85 101.00 101.55 0.0M
2022-11-21 102.55 104.50 101.75 103.10 0.0M
2022-11-18 101.50 103.65 101.20 102.70 0.1M
2022-11-17 104.00 104.05 100.50 100.75 0.0M
2022-11-16 104.65 106.45 103.60 103.95 0.0M
2022-11-15 105.05 106.60 105.05 105.90 0.0M
2022-11-14 105.60 107.15 105.30 105.80 0.0M
2022-11-11 105.55 106.30 104.25 105.60 0.1M
2022-11-10 106.25 106.70 103.90 104.15 0.1M
2022-11-09 109.00 110.80 106.15 106.70 0.1M
2022-11-07 111.10 112.75 109.20 109.65 0.0M
2022-11-04 108.45 111.50 108.45 110.45 0.0M
2022-11-03 109.00 110.15 108.20 108.80 0.0M
2022-11-02 111.90 111.90 108.30 108.65 0.0M
2022-11-01 107.10 112.50 107.10 110.50 0.0M
2022-10-31 108.35 109.20 107.10 107.50 0.0M
2022-10-28 110.40 111.40 108.05 108.75 0.0M
2022-10-27 111.80 113.20 110.10 110.80 0.0M
2022-10-25 112.00 113.65 111.10 111.30 0.0M
2022-10-24 110.95 112.45 110.95 112.05 0.0M
2022-10-21 111.95 112.20 110.70 111.00 0.0M
2022-10-20 111.85 112.30 111.00 111.60 0.0M
2022-10-19 114.60 115.45 111.70 112.20 0.0M
2022-10-18 116.00 117.10 113.45 114.30 0.1M
2022-10-17 111.90 117.00 109.65 114.80 0.1M
2022-10-14 112.50 113.90 111.00 111.50 0.0M
2022-10-13 112.75 112.75 110.30 111.05 0.1M
2022-10-12 111.90 115.50 111.00 112.15 0.0M
2022-10-11 115.50 116.35 111.10 112.45 0.0M
2022-10-10 114.80 116.40 114.80 115.65 0.0M
2022-10-07 115.40 118.00 115.40 116.85 0.1M
2022-10-06 117.75 118.45 114.85 116.25 0.1M
2022-10-04 115.45 119.20 114.05 116.70 0.1M
2022-10-03 115.60 116.50 112.90 113.35 0.0M
2022-09-30 115.70 116.50 112.55 115.60 0.1M
2022-09-29 115.60 116.60 112.50 114.10 0.0M
2022-09-28 115.10 116.70 112.00 113.05 0.0M
2022-09-27 116.05 118.00 115.15 115.60 0.1M
2022-09-26 120.25 122.50 116.70 117.20 0.1M
2022-09-23 126.65 126.85 122.05 122.40 0.1M
2022-09-22 120.05 126.40 120.05 125.70 0.1M
2022-09-21 120.55 126.00 120.55 121.20 0.1M
2022-09-20 123.10 125.40 122.00 122.35 0.1M
2022-09-19 123.55 124.45 120.95 122.55 0.1M
2022-09-16 124.65 126.70 122.00 123.55 0.1M
2022-09-15 128.45 129.15 125.70 126.25 0.0M
2022-09-14 125.00 129.10 125.00 127.00 0.0M
2022-09-13 130.75 132.15 127.40 128.15 0.1M
2022-09-12 130.20 133.90 130.20 131.15 0.1M
2022-09-09 132.40 136.30 129.00 130.10 0.1M
2022-09-08 127.60 134.25 127.00 132.05 0.2M
2022-09-07 125.00 129.25 125.00 126.20 0.1M
2022-09-06 125.10 127.90 125.00 126.05 0.1M
2022-09-05 126.60 128.95 124.75 125.90 0.1M
2022-09-02 124.45 131.75 124.45 126.60 0.1M
2022-09-01 122.95 125.30 122.85 124.45 0.1M
2022-08-30 121.80 127.00 121.80 124.40 0.1M
2022-08-29 117.05 123.65 117.05 121.50 0.1M
2022-08-26 126.20 126.80 123.95 124.60 0.1M
2022-08-25 126.00 128.50 124.35 124.80 0.1M
2022-08-24 123.55 126.75 123.55 125.05 0.0M
2022-08-23 122.15 127.50 122.15 124.55 0.1M
2022-08-22 126.70 127.80 124.00 124.45 0.1M
2022-08-19 125.00 132.85 123.80 128.00 0.3M
2022-08-18 123.55 125.00 122.45 123.35 0.1M
2022-08-17 125.45 126.50 123.15 123.90 0.1M
2022-08-16 123.00 123.95 122.05 123.25 0.1M
2022-08-12 124.60 125.35 122.50 122.80 0.0M
2022-08-11 120.05 127.65 120.05 123.80 0.1M
2022-08-10 121.75 121.75 117.00 118.80 0.1M
2022-08-08 123.35 123.60 121.00 121.15 0.0M
2022-08-05 121.90 123.85 121.50 122.35 0.1M
2022-08-04 124.40 125.50 120.50 121.70 0.1M
2022-08-03 131.50 131.75 127.00 127.85 0.1M
2022-08-02 134.00 135.40 129.75 130.50 0.1M
2022-08-01 132.25 135.75 130.55 134.60 0.2M
2022-07-29 128.10 133.75 127.90 131.50 0.1M
2022-07-28 127.40 129.40 125.75 127.45 0.2M
2022-07-27 127.50 127.95 124.25 125.30 0.2M
2022-07-26 130.50 132.40 125.10 125.95 0.2M
2022-07-25 132.20 134.50 130.10 131.00 0.3M
2022-07-22 135.85 136.50 130.85 133.30 0.3M
2022-07-21 121.90 138.25 121.90 134.60 0.9M
2022-07-20 122.00 123.95 121.60 121.90 0.1M
2022-07-19 120.50 123.45 119.90 121.00 0.1M
2022-07-18 120.55 122.45 120.00 120.50 0.1M
2022-07-15 121.95 121.95 118.35 119.25 0.0M
2022-07-14 121.95 122.75 119.25 120.35 0.1M
2022-07-13 124.05 124.75 121.65 122.00 0.1M
2022-07-12 124.50 127.70 122.90 123.80 0.1M
2022-07-11 123.00 127.95 121.95 126.40 0.2M
2022-07-08 123.50 125.35 121.60 123.45 0.1M
2022-07-07 121.45 123.55 120.10 122.40 0.3M
2022-07-06 116.75 121.10 116.75 119.95 0.2M
2022-07-05 122.20 124.55 117.65 119.35 0.4M
2022-07-04 116.90 122.15 116.90 119.95 0.2M
2022-07-01 117.15 119.50 116.25 118.80 0.0M
2022-06-30 123.50 125.25 118.00 118.95 0.3M
2022-06-29 120.05 126.00 118.70 122.50 0.2M
2022-06-28 122.00 122.85 120.00 122.25 0.3M
2022-06-27 121.00 123.00 120.10 121.60 0.2M
2022-06-24 117.75 121.40 116.70 119.20 0.1M
2022-06-23 116.00 118.15 114.60 116.10 0.0M
2022-06-22 119.90 120.45 114.80 115.65 0.2M
2022-06-21 112.00 117.80 111.30 117.55 0.1M
2022-06-20 116.75 119.10 108.10 110.40 0.1M
2022-06-17 118.20 118.20 113.10 115.70 0.1M
2022-06-16 124.60 125.30 114.40 115.45 0.1M
2022-06-15 123.90 125.00 121.20 121.75 0.1M
2022-06-14 120.60 125.90 120.60 122.60 0.1M
2022-06-13 125.00 125.00 121.05 122.30 0.1M
2022-06-10 129.05 130.00 127.65 128.30 0.1M
2022-06-09 128.95 132.75 128.50 130.40 0.1M
2022-06-08 130.05 132.20 128.40 130.00 0.1M
2022-06-07 132.00 132.50 129.00 129.45 0.0M
2022-06-06 134.00 134.35 129.75 132.55 0.2M
2022-06-03 140.00 142.30 133.45 134.15 0.2M
2022-06-02 132.00 140.55 130.90 138.05 0.2M
2022-06-01 130.90 134.00 130.70 132.40 0.1M
2022-05-31 131.95 136.45 128.70 129.80 0.8M
2022-05-30 126.00 134.50 125.25 133.30 0.2M
2022-05-27 121.25 126.05 121.20 123.90 0.1M
2022-05-26 124.70 124.70 113.70 119.40 0.1M
2022-05-25 131.40 133.25 120.55 122.05 0.1M
2022-05-24 132.00 135.65 131.00 131.60 0.2M
2022-05-23 136.00 136.45 131.00 132.40 0.1M
2022-05-20 139.85 139.85 130.80 132.60 0.2M
2022-05-19 147.00 147.75 140.90 141.60 0.4M
2022-05-18 151.00 155.30 147.30 150.60 0.4M
2022-05-17 144.00 150.60 142.35 148.95 0.3M
2022-05-16 140.75 143.35 135.50 141.80 0.3M
2022-05-13 134.45 143.00 134.45 137.95 0.3M
2022-05-12 134.20 136.85 128.70 130.50 0.4M
2022-05-11 144.15 149.05 130.65 135.85 0.6M
2022-05-10 152.40 155.55 141.50 143.95 0.3M
2022-05-09 155.90 156.95 148.10 149.35 0.4M
2022-05-06 158.40 163.50 155.40 156.85 0.4M
2022-05-05 173.00 174.35 162.20 164.90 0.4M
2022-05-04 162.90 174.70 160.45 168.85 0.7M
2022-05-02 162.15 163.75 158.00 159.80 0.3M
2022-04-29 169.70 174.95 162.45 163.80 0.4M
2022-04-28 176.90 178.05 166.00 168.00 0.4M
2022-04-27 181.65 184.60 172.00 175.45 0.6M
2022-04-26 184.90 190.90 181.40 182.60 1.0M
2022-04-25 178.00 187.90 175.50 181.20 0.8M
2022-04-22 166.10 184.00 164.05 179.05 1.2M
2022-04-21 159.90 170.50 159.90 165.75 0.5M
2022-04-20 153.90 169.00 153.05 158.75 0.4M
2022-04-19 158.50 162.20 146.00 149.40 0.1M
2022-04-18 156.00 161.60 154.15 155.50 0.2M
2022-04-13 167.90 169.90 136.25 162.15 0.4M
2022-04-12 150.30 170.90 146.10 166.55 0.8M
2022-04-11 158.00 159.90 151.00 152.40 0.1M
2022-04-08 158.00 163.95 154.60 158.00 0.4M
2022-04-07 153.50 174.40 153.50 155.70 1.5M
2022-04-06 124.45 149.30 124.45 149.30 0.5M
2022-04-05 123.55 127.15 122.65 124.45 0.1M
2022-04-04 120.90 124.20 119.95 121.95 0.1M
2022-04-01 117.60 119.90 114.65 118.90 0.2M
2022-03-31 115.60 116.70 114.35 114.80 0.1M
2022-03-30 112.00 117.50 112.00 113.60 0.2M
2022-03-29 112.40 114.45 110.20 110.80 0.1M
2022-03-28 116.00 117.05 112.25 112.90 0.1M
2022-03-25 119.55 119.60 115.60 116.15 0.1M
2022-03-24 120.45 123.00 117.85 118.40 0.1M
2022-03-23 120.55 124.20 120.45 121.30 0.1M
2022-03-22 123.75 124.35 119.70 120.95 0.2M
2022-03-21 121.65 127.40 119.35 122.75 0.2M
2022-03-17 120.20 122.45 119.30 119.75 0.1M
2022-03-16 119.15 121.15 118.25 118.50 0.1M
2022-03-15 117.00 120.55 115.80 116.70 0.1M
2022-03-14 120.00 120.80 116.65 117.35 0.1M
2022-03-11 119.60 122.90 116.40 119.30 0.2M
2022-03-10 124.00 124.50 118.00 118.80 0.2M
2022-03-09 114.70 120.95 113.35 117.85 0.3M
2022-03-08 113.00 113.90 109.90 113.05 0.1M
2022-03-07 109.95 112.90 108.00 109.40 0.1M
2022-03-04 114.00 114.85 111.90 112.50 0.1M
2022-03-03 115.00 118.50 114.45 115.15 0.1M
2022-03-02 111.05 117.80 111.05 113.70 0.2M
2022-02-28 117.10 117.10 110.60 113.00 0.3M
2022-02-25 117.60 123.90 117.60 121.10 0.1M
2022-02-24 117.25 122.95 113.00 114.50 0.2M
2022-02-23 127.30 132.00 126.20 128.35 0.2M
2022-02-22 121.20 125.55 120.15 122.40 0.2M
2022-02-21 135.00 135.85 126.65 127.85 0.1M
2022-02-18 137.65 141.45 136.20 137.40 0.2M
2022-02-17 140.40 144.10 136.45 137.65 0.2M
2022-02-16 137.35 144.30 135.25 138.60 0.2M
2022-02-15 129.95 135.75 125.75 133.00 0.2M
2022-02-14 132.00 138.00 126.40 128.00 0.2M
2022-02-11 142.25 147.05 137.10 138.80 0.2M
2022-02-10 149.00 152.95 142.15 145.20 0.1M
2022-02-09 153.50 159.50 148.25 150.20 0.2M
2022-02-08 161.00 162.95 151.00 154.55 0.2M
2022-02-07 163.70 167.10 157.65 160.70 0.2M
2022-02-04 169.00 171.80 160.10 161.40 0.4M
2022-02-03 169.30 175.00 162.45 163.50 0.8M
2022-02-02 148.85 172.00 147.20 168.55 1.4M
2022-02-01 148.00 148.10 142.60 146.65 0.1M
2022-01-31 143.00 148.40 141.60 146.55 0.2M
2022-01-28 149.70 152.65 138.35 140.30 0.2M
2022-01-27 147.90 150.70 144.40 146.85 0.1M
2022-01-25 142.00 152.80 138.30 150.80 0.2M
2022-01-24 158.95 165.50 141.35 143.25 0.5M
2022-01-21 154.40 161.90 150.50 154.45 0.4M
2022-01-20 155.50 164.95 149.20 154.70 1.0M
2022-01-19 129.00 154.50 127.40 153.90 0.9M
2022-01-18 136.00 137.00 127.90 128.75 0.2M
2022-01-17 124.60 138.00 124.10 134.70 0.4M
2022-01-14 118.50 122.85 118.25 121.05 0.0M
2022-01-13 122.00 122.55 118.60 118.80 0.0M
2022-01-12 122.75 125.00 119.40 122.25 0.2M
2022-01-11 116.00 123.60 114.50 120.50 0.1M
2022-01-10 114.40 118.15 113.25 116.65 0.1M
2022-01-07 111.45 115.25 111.05 113.95 0.2M
2022-01-06 109.00 112.00 108.60 110.65 0.0M
2022-01-05 104.00 115.55 104.00 111.70 0.4M
2022-01-04 105.20 106.10 104.10 105.35 0.1M
2022-01-03 102.55 105.95 102.50 105.05 0.1M