OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹51.46

(-0.92%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/01/2026

To Date

21/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	52.3	53.2	49.52	49.83	3,599	1,42,55,408.53	1,22,944
22-Jan-2026	50.05	51.31	50.05	50.83	1,313	61,45,226.92	46,477
23-Jan-2026	50.5	51.79	48.5	48.87	2,433	1,19,45,031.58	1,28,292
27-Jan-2026	49.6	49.6	46.35	47.49	3,543	1,41,19,771.53	1,16,618
28-Jan-2026	48.5	50	47.62	49.1	2,341	1,86,69,844.42	2,02,858
29-Jan-2026	49.1	49.64	47.3	48.27	1,619	87,29,881.61	83,039
30-Jan-2026	47.4	47.99	46.86	47.71	2,302	1,31,68,176.04	1,18,887
01-Feb-2026	47.71	49.9	46.5	46.96	2,048	1,04,44,441.36	68,043
02-Feb-2026	46.9	48.29	45.61	47.78	1,598	1,16,67,743.84	1,23,289
03-Feb-2026	49.5	50.65	48.51	50.43	1,962	1,59,05,015.37	1,36,797
04-Feb-2026	50.25	54.29	50.25	53.09	3,566	2,41,06,588.59	1,57,536
05-Feb-2026	53.5	53.86	51.3	51.77	1,618	1,07,35,516.71	90,587
06-Feb-2026	53.59	53.6	49.5	49.98	2,909	1,68,55,393.11	82,343
09-Feb-2026	50.8	52.81	49.74	50.75	5,135	3,98,64,504.32	2,00,501
10-Feb-2026	50.15	52.49	50.15	51.39	2,366	1,27,74,573.3	1,06,472
11-Feb-2026	51.39	52.5	50.28	52.29	1,832	1,14,03,012.6	1,21,194
12-Feb-2026	51.5	54.2	51.2	53.26	3,212	1,91,55,550.6	1,24,146
13-Feb-2026	52.6	53.03	51.48	51.79	1,394	1,01,48,024.05	1,03,523
16-Feb-2026	51.4	52.6	51	52.08	1,347	74,49,342.43	50,232
17-Feb-2026	51.82	52.67	51.15	51.63	1,133	46,70,483.43	40,151
18-Feb-2026	51.63	52.71	51.63	52.3	1,533	93,82,363.98	70,393
19-Feb-2026	52.04	53	51.5	51.94	1,317	74,85,927.82	63,715

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice