OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹52.4

(-2.24%)

Aug 22, 2025|02:29:39 PM

Invest wise with Expert advice

From Date

22/07/2025

To Date

22/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Jul-2025	54	54.89	52.93	54.24	2,340	1,49,96,348.41	76,414
24-Jul-2025	54.4	54.59	52.74	53.23	1,485	1,23,68,930.15	1,22,907
25-Jul-2025	53.1	53.32	51.35	51.94	1,769	1,34,66,575.66	1,35,948
28-Jul-2025	51.5	51.99	50.1	50.36	2,212	1,47,80,980.71	1,27,243
29-Jul-2025	50.05	52	50.05	50.91	1,389	1,05,32,157.92	61,205
30-Jul-2025	51.4	54.88	51.4	54.16	4,905	3,65,26,868	2,55,740
31-Jul-2025	53.3	54.6	52.03	53.8	1,519	1,09,27,819.39	91,359
01-Aug-2025	53	56.6	53	54.12	4,567	3,85,55,990.4	3,12,701
04-Aug-2025	54	55.5	53.25	54.89	2,333	1,49,41,230.57	86,083
05-Aug-2025	55	55.1	53.5	54.61	1,745	85,56,558.51	65,572
06-Aug-2025	54.06	54.8	53	53.48	1,066	51,31,093.74	42,518
07-Aug-2025	53	54.54	52.41	53.66	1,595	1,05,52,003.03	93,388
08-Aug-2025	53.55	54.32	52.61	53.02	1,268	80,47,810.24	71,203
11-Aug-2025	52.75	54.25	52.51	53.75	878	54,69,940.78	46,161
12-Aug-2025	53.55	54.49	53.05	53.65	1,022	68,97,971.99	61,099
13-Aug-2025	53.5	55.1	53.3	54.05	1,263	1,06,32,971.39	91,524
14-Aug-2025	58.4	61.55	53.5	54.8	33,103	46,39,63,020.22	14,14,542
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

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice