OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹54.12

(0.59%)

Aug 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/07/2025

To Date

01/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Jul-2025	53.6	53.96	52.9	53.1	1,185	84,73,437.89	62,053
04-Jul-2025	53.1	54.12	52.51	53.26	1,546	1,26,72,170.93	68,450
07-Jul-2025	53	53.67	52.53	52.85	1,383	1,11,47,471.42	61,105
08-Jul-2025	52.85	53.46	52.5	52.73	1,789	1,32,26,113.4	80,264
09-Jul-2025	52.85	53.25	52.33	52.69	1,366	1,41,35,724.69	60,388
10-Jul-2025	52.69	53.47	52.1	52.56	1,606	1,61,38,730.82	67,205
11-Jul-2025	53	53	51.9	52.41	1,303	1,01,24,459.02	82,795
14-Jul-2025	52.02	52.41	51.6	51.87	1,379	97,24,237.17	65,345
15-Jul-2025	51.99	52.67	51.9	52.07	1,131	74,49,679.79	66,295
16-Jul-2025	52.3	55.62	51.95	55.1	5,924	7,44,70,074.68	4,78,220
17-Jul-2025	55.38	57.9	54.7	56.41	5,480	5,94,12,827.46	3,86,917
18-Jul-2025	56.6	57.14	53.9	55.24	3,918	3,16,63,857.2	1,88,315
21-Jul-2025	54.9	55.5	53.96	54.65	1,924	1,53,84,195.95	1,23,820
22-Jul-2025	54.78	55.4	53.92	54.19	1,648	1,42,42,672.07	1,36,236
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

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice