One Global Service Provider Ltd

ONEG
🏛️ 印度 →
280.40
最后更新: 2025-09-29
分钟K线 日K线
时间 开盘价 最高价 最低价 收盘价 成交量
暂无分钟K线数据
日期 开盘价 最高价 最低价 收盘价 成交量
2021-12-31 19.15 21.00 19.10 20.90 0.0M
2021-12-30 20.05 20.05 20.05 20.05 0.0M
2021-12-29 22.90 22.90 20.85 20.85 0.0M
2021-12-28 21.95 21.95 21.25 21.85 0.0M
2021-12-27 21.20 21.20 19.30 21.20 0.0M
2021-12-24 22.00 22.00 20.25 20.25 0.0M
2021-12-23 21.25 21.25 21.20 21.25 0.0M
2021-12-22 20.20 20.25 20.15 20.25 0.0M
2021-12-21 21.05 22.80 21.05 21.20 0.0M
2021-12-20 19.85 21.75 19.85 21.75 0.0M
2021-12-17 20.95 20.95 20.70 20.80 0.0M
2021-12-16 20.05 20.15 20.05 20.15 0.0M
2021-12-15 21.05 21.95 21.00 21.00 0.0M
2021-12-14 22.00 22.00 20.15 22.00 0.0M
2021-12-13 21.95 21.95 20.90 21.00 0.0M
2021-12-10 22.00 22.00 22.00 22.00 0.0M
2021-12-09 22.75 22.85 21.00 21.00 0.0M
2021-12-08 21.85 21.85 21.80 21.80 0.0M
2021-12-07 22.00 23.00 21.15 22.90 0.0M
2021-12-06 22.05 22.05 21.00 22.00 0.0M
2021-12-03 20.15 21.00 20.15 21.00 0.0M
2021-12-02 21.05 21.05 19.10 20.00 0.0M
2021-12-01 20.05 20.05 20.05 20.05 0.0M
2021-11-30 20.00 20.00 18.20 20.00 0.0M
2021-11-29 19.05 19.05 19.05 19.05 0.0M
2021-11-26 20.95 20.95 20.00 20.00 0.0M
2021-11-25 21.95 21.95 20.00 20.00 0.0M
2021-11-24 21.05 21.05 20.80 21.00 0.0M
2021-11-23 21.90 22.85 21.05 21.75 0.0M
2021-11-22 22.90 23.80 21.90 21.90 0.0M
2021-11-18 21.85 22.95 21.85 22.90 0.0M
2021-11-17 21.15 22.25 21.15 22.25 0.0M
2021-11-16 22.25 22.25 22.25 22.25 0.0M
2021-11-15 23.60 23.60 23.40 23.40 0.0M
2021-11-12 23.60 23.60 23.60 23.60 0.0M
2021-11-11 24.80 24.80 24.80 24.80 0.0M
2021-11-10 26.10 26.10 26.10 26.10 0.0M
2021-11-09 24.95 25.20 24.90 24.95 0.0M
2021-11-08 24.00 26.35 24.00 24.00 0.0M
2021-11-04 25.15 25.15 25.15 25.15 0.0M
2021-11-03 24.80 26.45 24.70 26.45 0.0M
2021-11-02 23.80 26.10 23.80 25.95 0.0M
2021-10-29 24.60 25.00 24.60 25.00 0.0M
2021-10-28 24.60 24.65 22.40 24.60 0.0M
2021-10-27 23.55 23.60 23.50 23.50 0.0M
2021-10-26 23.50 23.50 23.50 23.50 0.0M
2021-10-25 22.35 24.65 22.35 24.50 0.0M
2021-10-22 22.40 23.50 22.40 23.50 0.0M
2021-10-21 23.55 23.55 23.50 23.50 0.0M
2021-10-20 24.60 26.95 24.60 24.70 0.0M
2021-10-19 27.05 27.05 25.85 25.85 0.0M
2021-10-18 26.15 26.45 24.65 25.90 0.0M
2021-10-14 25.90 25.90 25.90 25.90 0.0M
2021-10-13 23.55 24.70 23.55 24.70 0.0M
2021-10-12 23.55 23.55 23.55 23.55 0.0M
2021-10-11 22.40 22.45 22.40 22.45 0.0M
2021-10-08 20.40 21.40 19.50 21.40 0.0M
2021-10-07 19.10 20.40 19.10 20.40 0.0M
2021-10-06 19.30 19.45 19.30 19.45 0.0M
2021-10-05 19.55 20.70 19.55 20.05 0.0M
2021-10-04 19.95 20.05 19.95 19.95 0.0M
2021-10-01 19.10 19.90 19.10 19.10 0.0M
2021-09-30 19.15 20.00 19.15 19.90 0.0M
2021-09-29 20.00 20.00 19.65 19.65 0.0M
2021-09-28 18.55 20.45 18.55 20.45 0.0M
2021-09-27 19.50 20.50 19.50 19.50 0.0M
2021-09-24 19.90 19.90 19.90 19.90 0.0M
2021-09-23 20.90 20.90 19.50 20.85 0.0M
2021-09-22 20.40 20.40 18.60 20.15 0.0M
2021-09-21 18.10 19.50 18.10 19.50 0.0M
2021-09-20 18.00 18.75 17.25 18.75 0.0M
2021-09-17 18.00 18.00 18.00 18.00 0.0M
2021-09-16 18.85 18.90 18.85 18.90 0.0M
2021-09-15 16.60 18.00 16.60 18.00 0.0M
2021-09-14 16.35 17.15 16.20 17.15 0.0M
2021-09-13 17.70 17.70 16.35 16.35 0.0M
2021-09-09 16.95 16.95 16.95 16.95 0.0M
2021-09-08 15.65 16.15 15.65 16.15 0.0M
2021-09-07 14.80 15.40 14.80 15.40 0.0M
2021-09-06 14.70 14.70 14.50 14.70 0.0M
2021-09-03 14.70 14.70 14.70 14.70 0.0M
2021-09-02 15.45 15.45 15.45 15.45 0.0M
2021-08-31 17.45 17.45 16.25 16.25 0.0M
2021-08-30 17.05 17.05 17.05 17.05 0.0M
2021-08-27 17.90 17.90 17.90 17.90 0.0M
2021-08-26 16.95 17.10 16.95 17.10 0.0M
2021-08-25 17.10 17.10 17.10 17.10 0.0M
2021-08-24 17.15 18.00 17.15 18.00 0.0M
2021-08-18 17.15 17.15 17.15 17.15 0.0M
2021-08-17 18.05 18.05 18.05 18.05 0.0M
2021-08-16 18.95 18.95 18.95 18.95 0.0M
2021-08-13 20.00 20.00 19.90 19.90 0.0M
2021-08-12 20.90 20.90 20.90 20.90 0.0M
2021-08-11 22.00 22.00 22.00 22.00 0.0M
2021-08-10 23.15 23.15 23.15 23.15 0.0M
2021-08-09 24.35 24.35 24.35 24.35 0.0M
2021-08-06 25.40 25.60 25.40 25.60 0.0M
2021-08-05 26.70 26.70 26.70 26.70 0.0M
2021-08-04 29.20 29.20 26.75 26.75 0.0M
2021-08-03 28.90 28.90 28.15 28.15 0.0M
2021-08-02 28.90 28.90 26.45 27.75 0.0M
2021-07-30 27.01 27.65 27.01 27.65 0.0M
2021-07-29 26.99 26.99 24.43 26.99 0.0M
2021-07-28 23.27 25.71 23.27 25.71 0.0M
2021-07-27 24.60 24.60 22.30 24.49 0.0M
2021-07-26 23.43 23.43 23.43 23.43 0.0M
2021-07-23 22.32 22.32 22.32 22.32 0.0M
2021-07-22 21.26 21.26 21.26 21.26 0.0M
2021-07-20 20.25 20.25 20.25 20.25 0.0M
2021-07-19 19.29 19.29 19.29 19.29 0.0M
2021-07-16 18.38 18.38 18.38 18.38 0.0M
2021-07-15 17.51 17.51 17.51 17.51 0.0M
2021-07-14 16.68 16.68 16.68 16.68 0.0M
2021-07-13 15.89 15.89 15.89 15.89 0.1M
2021-07-12 15.14 15.14 15.14 15.14 0.0M
2021-07-09 14.42 14.42 14.42 14.42 0.0M
2021-07-08 13.00 13.74 13.00 13.74 0.0M
2021-07-07 13.09 13.09 13.09 13.09 0.0M
2021-07-06 12.47 12.47 12.47 12.47 0.0M
2021-07-05 11.88 11.88 11.88 11.88 0.0M
2021-07-02 11.32 11.32 11.32 11.32 0.0M
2021-07-01 11.10 11.10 11.10 11.10 0.0M
2021-06-30 10.89 10.89 10.89 10.89 0.0M
2021-06-29 10.48 10.68 10.48 10.68 0.0M
2021-06-28 10.28 10.48 10.28 10.48 0.0M
2021-06-25 10.68 10.68 10.28 10.28 0.0M
2021-06-24 10.48 10.48 10.48 10.48 0.0M
2021-06-23 10.08 10.28 10.08 10.28 0.0M
2021-06-22 10.08 10.08 10.08 10.08 0.0M
2021-06-21 9.89 9.89 9.89 9.89 0.0M
2021-06-18 9.51 9.70 9.51 9.70 0.0M
2021-06-17 9.33 9.51 9.33 9.51 0.0M
2021-06-16 9.32 9.33 9.32 9.33 0.0M
2021-06-15 9.15 9.15 9.15 9.15 0.0M
2021-06-14 8.98 8.98 8.98 8.98 0.0M
2021-06-11 8.81 8.81 8.81 8.81 0.0M
2021-06-10 8.64 8.64 8.64 8.64 0.0M
2021-06-09 8.48 8.48 8.48 8.48 0.0M
2021-06-08 8.31 8.32 8.31 8.32 0.0M
2021-06-07 8.15 8.16 8.15 8.16 0.0M
2021-06-04 8.03 8.03 8.00 8.00 0.0M
2021-06-03 7.88 7.88 7.88 7.88 0.0M
2021-06-02 7.72 7.73 7.72 7.73 0.0M
2021-06-01 7.58 7.58 7.58 7.58 0.0M
2021-05-31 7.44 7.44 7.44 7.44 0.0M
2021-05-28 7.30 7.30 7.30 7.30 0.0M
2021-05-27 7.16 7.16 7.16 7.16 0.0M
2021-05-26 7.02 7.02 7.02 7.02 0.0M
2021-05-25 6.89 6.89 6.89 6.89 0.0M
2021-05-24 6.76 6.76 6.76 6.76 0.0M
2021-05-21 6.63 6.63 6.63 6.63 0.0M
2021-05-20 6.51 6.51 6.51 6.51 0.0M
2021-05-19 6.39 6.39 6.39 6.39 0.0M
2021-05-18 6.27 6.27 6.27 6.27 0.0M
2021-05-17 6.16 6.16 6.16 6.16 0.0M
2021-05-14 5.94 6.05 5.94 6.05 0.0M
2021-05-12 5.94 5.94 5.94 5.94 0.0M
2021-05-11 5.83 5.83 5.83 5.83 0.0M
2021-05-10 5.72 5.72 5.72 5.72 0.0M
2021-05-07 5.61 5.61 5.61 5.61 0.0M
2021-05-06 5.50 5.61 5.50 5.61 0.0M
2021-05-04 5.60 5.60 5.50 5.50 0.0M
2021-05-03 5.50 5.50 5.50 5.50 0.0M
2021-04-30 5.40 5.40 5.40 5.40 0.0M
2021-04-29 5.32 5.40 5.32 5.40 0.0M
2021-04-28 5.24 5.32 5.24 5.32 0.0M
2021-04-22 5.14 5.24 5.14 5.24 0.0M
2021-04-19 5.14 5.14 5.14 5.14 0.0M
2021-04-16 5.14 5.14 5.14 5.14 0.0M
2021-04-08 5.14 5.14 5.14 5.14 0.0M
2021-04-06 5.04 5.04 5.04 5.04 0.0M
2021-03-26 4.95 4.95 4.95 4.95 0.0M
2021-03-25 4.95 4.95 4.95 4.95 0.0M
2021-03-24 4.86 4.86 4.86 4.86 0.0M
2021-03-23 4.77 4.77 4.77 4.77 0.0M
2021-03-22 4.68 4.68 4.68 4.68 0.0M
2021-03-18 4.59 4.59 4.59 4.59 0.0M
2021-03-17 4.42 4.50 4.42 4.50 0.0M
2021-03-16 4.42 4.42 4.42 4.42 0.0M
2021-03-12 4.34 4.34 4.34 4.34 0.0M
2021-03-10 4.26 4.26 4.26 4.26 0.0M
2021-03-08 4.26 4.26 4.26 4.26 0.0M
2021-03-04 4.18 4.18 4.18 4.18 0.0M
2021-03-03 4.10 4.10 4.10 4.10 0.0M
2021-03-01 4.02 4.02 4.02 4.02 0.0M
2021-02-26 3.95 3.95 3.95 3.95 0.0M
2021-02-25 3.88 3.88 3.88 3.88 0.0M
2021-02-23 3.81 3.81 3.81 3.81 0.0M
2021-02-19 3.74 3.74 3.74 3.74 0.0M
2021-02-17 3.67 3.67 3.67 3.67 0.0M
2021-02-16 3.60 3.60 3.60 3.60 0.0M
2021-02-15 3.47 3.53 3.47 3.53 0.0M
2021-02-12 3.47 3.47 3.47 3.47 0.0M
2021-02-11 3.31 3.31 3.31 3.31 0.0M
2021-02-10 3.16 3.16 3.00 3.16 0.0M
2021-02-09 3.01 3.01 3.01 3.01 0.0M
2021-02-08 2.87 2.87 2.87 2.87 0.0M
2021-02-05 2.74 2.74 2.74 2.74 0.0M
2021-02-04 2.61 2.61 2.61 2.61 0.0M
2021-02-03 2.49 2.49 2.49 2.49 0.0M
2021-02-02 2.38 2.38 2.38 2.38 0.0M
2021-02-01 2.27 2.27 2.27 2.27 0.0M
2021-01-29 2.17 2.17 2.17 2.17 0.0M
2021-01-27 2.17 2.17 2.17 2.17 0.0M
2021-01-25 2.07 2.07 2.07 2.07 0.0M
2021-01-22 1.98 1.98 1.98 1.98 0.0M
2021-01-20 1.89 1.89 1.89 1.89 0.0M
2021-01-15 1.89 1.89 1.89 1.89 0.0M