OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹57.1

(5.49%)

Sep 16, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/08/2025

To Date

16/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Aug-2025	55.8	55.8	53.15	53.43	3,410	2,42,70,387.08	1,99,762
19-Aug-2025	53.43	56.3	52.62	55.22	8,128	7,89,55,355.47	3,88,762
20-Aug-2025	53	54.64	52.5	53.37	6,074	5,77,91,503.6	3,20,773
21-Aug-2025	53.37	54.38	52.8	53.6	4,835	4,04,93,378.75	1,89,028
22-Aug-2025	52.3	53.45	52	52.35	2,395	2,06,83,190.78	2,05,340
25-Aug-2025	52.55	53.25	51.53	52.04	1,909	1,66,93,027.35	1,33,907
26-Aug-2025	52	52.44	50.3	50.56	2,157	1,30,26,744.7	1,48,369
28-Aug-2025	50.5	51.49	49.26	50.02	2,723	2,31,88,011.77	2,06,368
29-Aug-2025	50.26	51.45	50	50.69	2,689	1,48,46,078.07	1,31,752
01-Sep-2025	50.84	51.27	50.34	51	1,843	86,71,112.88	76,728
02-Sep-2025	51.25	52.2	51	51.27	1,122	73,08,287.72	60,931
03-Sep-2025	51.25	54.08	51.25	53.85	4,198	3,31,05,868.11	2,58,489
04-Sep-2025	54.39	54.7	53.28	53.49	2,573	1,74,79,000.74	1,64,633
05-Sep-2025	53.49	53.84	52.61	53.02	1,606	84,70,062.16	80,330
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

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice