Oneclick Logistics India Ltd (ONEC)

ONEC
🏛️ 인도 →
279.00
마지막 업데이트: 2025-09-29
분봉 K선 일봉 K선
시간 시가 고가 저가 종가 거래량
분봉 K선 데이터 없음
날짜 시가 고가 저가 종가 거래량
2025-09-29 262.25 279.00 260.00 279.00 0.0M
2025-09-26 265.00 277.00 260.00 270.05 0.0M
2025-09-25 276.90 277.45 274.90 277.45 0.0M
2025-09-24 272.05 275.00 270.00 274.90 0.0M
2025-09-23 267.00 276.00 265.05 275.15 0.0M
2025-09-22 273.00 273.50 267.00 273.50 0.0M
2025-09-19 269.50 279.50 269.50 273.00 0.0M
2025-09-18 264.00 269.50 260.00 267.85 0.0M
2025-09-17 262.50 264.00 262.50 263.90 0.0M
2025-09-16 257.00 266.00 246.00 262.20 0.1M
2025-09-15 255.40 257.10 246.20 253.95 0.0M
2025-09-12 257.80 259.00 257.60 257.80 0.0M
2025-09-11 254.10 256.90 252.00 255.95 0.0M
2025-09-10 256.45 257.15 255.00 255.00 0.0M
2025-09-09 251.90 257.60 250.00 257.40 0.0M
2025-09-08 245.60 252.95 240.00 251.30 0.0M
2025-09-05 250.00 250.00 247.90 247.90 0.0M
2025-09-04 241.00 241.05 239.95 240.00 0.0M
2025-09-03 237.25 237.25 227.00 232.00 0.0M
2025-09-02 224.00 237.20 210.50 237.20 0.1M
2025-09-01 235.00 235.00 219.80 223.15 0.0M
2025-08-29 225.00 230.00 225.00 230.00 0.0M
2025-08-28 225.00 227.00 222.00 223.15 0.0M
2025-08-26 248.00 248.00 228.00 230.35 0.1M
2025-08-25 251.90 252.90 245.00 249.95 0.0M
2025-08-22 251.00 251.50 245.80 251.45 0.0M
2025-08-21 249.00 250.00 245.00 249.35 0.0M
2025-08-20 251.00 252.00 245.70 248.75 0.0M
2025-08-19 238.00 251.00 238.00 250.55 0.0M
2025-08-18 233.05 240.00 233.05 239.65 0.0M
2025-08-14 237.00 240.00 232.50 237.35 0.0M
2025-08-13 235.00 238.00 230.00 236.10 0.1M
2025-08-12 232.00 235.95 232.00 235.35 0.0M
2025-08-11 232.80 236.50 224.00 229.60 0.1M
2025-08-08 228.00 234.05 227.00 232.65 0.1M
2025-08-07 222.40 233.80 221.50 228.55 0.0M
2025-08-06 223.95 223.95 212.20 220.00 0.0M
2025-08-05 222.00 223.40 218.00 222.20 0.0M
2025-08-04 222.00 225.00 221.90 222.60 0.0M
2025-08-01 215.95 222.50 215.95 221.70 0.0M
2025-07-31 219.90 220.80 210.00 213.95 0.0M
2025-07-30 219.00 221.00 216.00 220.00 0.1M
2025-07-29 215.00 219.00 214.00 219.00 0.0M
2025-07-28 213.00 217.50 210.00 211.40 0.1M
2025-07-25 212.50 216.00 210.00 213.95 0.1M
2025-07-24 212.00 213.60 208.00 212.60 0.1M
2025-07-23 203.50 212.65 203.50 211.60 0.1M
2025-07-22 208.70 210.00 204.00 209.95 0.1M
2025-07-21 210.00 211.20 202.55 208.95 0.1M
2025-07-18 201.00 208.90 200.00 208.90 0.0M
2025-07-17 199.00 208.80 198.00 205.55 0.1M
2025-07-16 204.00 210.80 200.00 205.50 0.1M
2025-07-15 197.00 203.75 195.25 203.70 0.0M
2025-07-14 198.20 203.35 195.00 203.00 0.0M
2025-07-11 203.90 203.95 198.00 203.95 0.0M
2025-07-10 205.80 205.80 205.00 205.25 0.0M
2025-07-09 203.45 203.85 203.45 203.80 0.0M
2025-07-08 204.70 204.70 196.40 202.95 0.0M
2025-07-07 197.00 205.65 196.50 205.65 0.1M
2025-07-04 204.90 205.90 198.00 205.35 0.0M
2025-07-03 203.00 209.50 196.00 205.90 0.1M
2025-07-02 201.60 204.80 201.60 204.55 0.0M
2025-07-01 201.05 204.75 191.00 204.20 0.1M
2025-06-30 194.50 202.80 193.60 198.85 0.0M
2025-06-27 200.00 203.10 191.50 203.10 0.1M
2025-06-26 196.00 199.60 189.00 199.55 0.1M
2025-06-25 190.00 196.50 190.00 194.10 0.1M
2025-06-24 193.70 195.00 189.00 189.00 0.1M
2025-06-23 194.50 204.40 188.00 194.60 0.1M
2025-06-20 192.80 196.00 185.50 194.70 0.1M
2025-06-19 197.00 197.00 188.15 192.45 0.0M
2025-06-18 190.75 192.00 190.75 190.90 0.0M
2025-06-17 185.00 191.00 184.80 190.00 0.0M
2025-06-16 184.90 190.90 184.90 189.95 0.0M
2025-06-13 183.00 190.05 183.00 190.05 0.0M
2025-06-12 185.00 188.00 182.50 188.00 0.0M
2025-06-11 183.00 188.00 182.60 187.90 0.0M
2025-06-10 182.00 189.00 178.00 186.30 0.1M
2025-06-09 182.00 184.45 181.90 181.90 0.0M
2025-06-06 183.00 184.25 180.00 181.70 0.0M
2025-06-05 183.35 184.00 182.80 183.70 0.0M
2025-06-04 184.00 184.00 183.00 183.35 0.0M
2025-06-03 184.00 184.00 183.00 183.00 0.0M
2025-06-02 183.00 192.00 182.80 185.00 0.0M
2025-05-30 181.00 188.00 176.00 188.00 0.1M
2025-05-29 182.00 184.80 178.00 184.80 0.0M
2025-05-28 181.00 181.00 181.00 181.00 0.0M
2025-05-27 175.00 180.95 174.00 180.75 0.0M
2025-05-26 185.70 186.00 173.00 176.55 0.0M
2025-05-23 169.80 178.25 169.70 178.05 0.1M
2025-05-22 165.50 169.90 164.80 169.80 0.0M
2025-05-21 167.00 174.00 163.00 166.10 0.1M
2025-05-20 168.00 172.50 164.00 167.65 0.0M
2025-05-19 170.05 174.00 166.90 167.70 0.1M
2025-05-16 171.00 173.00 170.50 173.00 0.0M
2025-05-15 168.00 171.00 168.00 171.00 0.0M
2025-05-14 168.00 170.00 167.50 168.00 0.0M
2025-05-13 168.05 168.90 167.65 168.00 0.1M
2025-05-12 164.00 168.90 163.80 168.90 0.0M
2025-05-09 166.15 166.15 160.00 163.85 0.0M
2025-05-08 162.80 165.00 159.00 159.00 0.1M
2025-05-07 165.80 165.80 162.60 162.80 0.1M
2025-05-06 165.00 167.10 162.00 162.60 0.1M
2025-05-05 170.00 170.00 163.95 164.00 0.2M
2025-05-02 175.00 178.00 168.10 169.90 0.1M
2025-04-30 175.00 177.00 174.00 176.95 0.0M
2025-04-29 170.10 178.00 170.05 176.20 0.1M
2025-04-28 172.60 174.10 171.00 171.00 0.0M
2025-04-25 168.15 170.15 168.00 170.15 0.0M
2025-04-24 169.00 174.00 167.05 174.00 0.0M
2025-04-23 163.10 170.00 163.10 166.25 0.0M
2025-04-22 168.50 174.90 165.35 169.50 0.1M
2025-04-21 166.00 168.50 165.00 168.50 0.0M
2025-04-17 160.00 168.70 160.00 168.00 0.0M
2025-04-16 159.00 164.90 157.90 164.75 0.1M
2025-04-15 156.50 164.95 154.25 164.95 0.1M
2025-04-11 158.00 161.65 152.00 161.15 0.1M
2025-04-09 155.10 161.00 154.35 154.35 0.0M
2025-04-08 159.95 161.90 151.95 161.60 0.3M
2025-04-07 153.00 159.90 149.95 159.85 0.1M
2025-04-04 151.25 157.50 150.90 157.50 0.1M
2025-04-03 155.00 155.30 148.00 150.80 0.1M
2025-04-02 155.00 155.00 147.00 154.40 0.0M
2025-04-01 150.00 150.80 149.95 149.95 0.0M
2025-03-28 149.80 154.45 144.00 144.45 0.1M
2025-03-27 146.10 148.70 146.05 148.10 0.1M
2025-03-26 154.50 154.50 150.15 152.65 0.0M
2025-03-25 151.90 157.00 145.30 153.80 0.1M
2025-03-24 157.40 157.50 151.00 151.90 0.0M
2025-03-21 152.25 159.40 146.00 157.45 0.2M
2025-03-20 155.00 157.00 153.20 153.25 0.0M
2025-03-19 160.80 160.80 160.80 160.80 0.0M
2025-03-18 155.00 159.95 154.90 157.85 0.0M
2025-03-17 159.00 159.00 154.35 154.45 0.0M
2025-03-13 157.00 157.00 154.95 154.95 0.0M
2025-03-12 163.00 165.00 157.00 162.35 0.0M
2025-03-11 162.30 171.00 162.00 162.60 0.0M
2025-03-10 155.00 167.30 154.60 167.20 0.2M
2025-03-07 157.00 159.95 157.00 159.35 0.0M
2025-03-06 168.00 168.00 159.00 160.40 0.0M
2025-03-05 155.00 172.00 154.00 166.35 0.1M
2025-03-04 141.00 153.70 141.00 153.30 0.1M
2025-03-03 140.05 143.70 138.00 138.75 0.0M
2025-02-28 135.00 142.00 122.00 140.95 0.1M
2025-02-27 145.00 145.50 136.00 136.00 0.0M
2025-02-25 125.50 144.00 121.00 140.80 0.1M
2025-02-24 142.00 142.00 122.00 123.50 0.0M
2025-02-21 131.15 131.15 125.05 125.35 0.0M
2025-02-20 142.00 144.45 130.10 133.50 0.0M
2025-02-19 140.00 144.00 138.10 139.15 0.1M
2025-02-18 125.00 145.00 122.00 141.80 0.2M
2025-02-17 118.80 124.95 115.50 123.60 0.1M
2025-02-14 110.10 129.00 107.90 113.70 0.0M
2025-02-13 114.60 119.95 105.45 108.70 0.0M
2025-02-12 119.85 120.00 98.15 109.65 0.7M
2025-02-11 119.50 119.90 117.00 119.90 0.0M
2025-02-10 119.75 119.90 118.50 119.70 0.0M
2025-02-07 119.85 120.00 119.00 119.40 0.1M
2025-02-06 119.95 120.00 117.80 118.10 0.1M
2025-02-05 119.95 123.00 119.00 120.00 0.0M
2025-02-04 119.90 120.00 119.85 119.95 0.0M
2025-02-03 120.00 120.00 119.90 119.90 0.0M
2025-02-01 120.00 120.00 119.90 120.00 0.0M
2025-01-31 118.00 120.00 118.00 119.35 0.0M
2025-01-30 122.10 125.00 119.90 120.00 0.1M
2025-01-29 123.05 125.00 120.00 124.40 0.1M
2025-01-28 126.00 127.00 120.65 120.90 0.1M
2025-01-27 128.00 128.20 120.20 125.00 0.0M
2025-01-24 127.00 134.10 124.05 125.45 0.1M
2025-01-23 125.00 129.95 125.00 129.90 0.0M
2025-01-22 128.80 128.85 118.00 122.05 0.1M
2025-01-21 127.00 127.50 121.30 121.30 0.0M
2025-01-20 116.50 124.95 116.50 124.95 0.1M
2025-01-17 109.90 116.50 109.90 115.35 0.1M
2025-01-16 105.00 109.25 105.00 108.05 0.1M
2025-01-15 106.85 108.90 106.85 108.10 0.0M
2025-01-14 106.85 106.85 104.00 106.60 0.0M
2025-01-13 104.00 106.10 103.85 106.10 0.0M
2025-01-10 104.20 106.80 103.20 105.00 0.0M
2025-01-09 108.50 108.50 104.95 105.70 0.1M
2025-01-08 107.95 108.30 107.45 108.00 0.0M
2025-01-07 109.80 109.80 104.40 105.05 0.1M
2025-01-06 108.85 110.00 108.85 108.90 0.0M
2025-01-03 110.20 110.20 103.65 107.00 0.1M
2025-01-02 108.00 110.50 105.20 105.80 0.0M
2025-01-01 106.00 108.50 103.70 107.45 0.1M