OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹67.81

(-1.75%)

Oct 6, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

06/09/2025

To Date

06/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	53	54.31	52.5	53.14	1,732	1,47,25,312.4	83,205
09-Sep-2025	53.14	54.67	52.52	53.9	3,076	2,59,54,988.44	1,45,752
10-Sep-2025	53.55	55.4	53.55	54.08	2,379	2,27,13,878.82	1,65,157
11-Sep-2025	53.62	55.99	53.62	54.21	4,439	3,82,39,219.68	1,77,557
12-Sep-2025	54.31	54.85	52.92	53.52	1,706	1,16,49,470.29	1,01,118
15-Sep-2025	53.4	54.75	53.31	54.13	3,419	2,04,85,653.14	1,27,249
16-Sep-2025	54.36	58.25	54.16	57.1	8,529	10,18,28,176.13	6,05,988
17-Sep-2025	57.4	67.88	57.4	62.58	52,614	98,50,51,369.08	23,11,508
18-Sep-2025	63.5	64.64	62.01	63.01	11,814	13,96,86,578.8	6,25,716
19-Sep-2025	63.02	64.99	61.69	62.13	6,980	7,18,83,579.07	3,20,872
22-Sep-2025	62.11	66.3	61.69	65.13	10,897	12,28,56,327.4	5,30,838
23-Sep-2025	65.14	70.45	64.27	67.47	23,151	29,12,12,941.02	11,19,267
24-Sep-2025	67.5	68	64.23	66.29	6,906	7,79,71,339.21	4,46,129
25-Sep-2025	66.1	68.7	65.54	67.75	8,856	8,74,77,102.18	4,02,105
26-Sep-2025	67.05	70.49	66.79	69.35	17,651	17,30,88,761.24	6,04,527
29-Sep-2025	70	71.4	66.83	67.81	8,599	8,08,03,449.53	3,34,940
30-Sep-2025	67.81	68.59	66.77	67.06	2,942	2,59,74,468.83	1,44,124
01-Oct-2025	67.6	69.34	65.79	68.21	4,376	3,60,76,203.28	1,92,222
03-Oct-2025	68.21	70.95	67.5	69.02	10,207	9,78,07,421.67	4,91,416
06-Oct-2025	69.14	70.36	67.34	67.81	5,032	3,79,18,687.47	2,04,092

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice