OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹54.21

(0.24%)

Sep 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

11/08/2025

To Date

11/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
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

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice