OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹51.74

(-3.49%)

May 20, 2025|03:47:06 PM

Invest wise with Expert advice

From Date

20/04/2025

To Date

20/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Apr-2025	48.44	49.2	48.02	48.89	1,973	1,16,18,258.46	1,04,448
22-Apr-2025	48.89	50.6	48.2	49.39	3,392	1,91,99,526.44	1,42,712
23-Apr-2025	49.87	50.12	48.11	49.07	2,525	1,55,39,014.54	1,38,257
24-Apr-2025	49.1	53.65	49.1	51.51	9,774	6,66,24,397.68	3,86,685
25-Apr-2025	51.34	51.5	48.5	49.99	3,891	2,43,04,716.91	2,25,573
28-Apr-2025	49.25	50	48.1	49.46	3,067	1,38,26,285.58	1,23,620
29-Apr-2025	48.95	50.45	48.95	50.11	1,965	1,04,60,927.06	93,825
30-Apr-2025	50.25	50.3	47.6	48.03	2,567	1,41,08,845.72	1,46,930
02-May-2025	48.03	48.66	47.02	47.45	1,470	74,09,999.96	65,626
05-May-2025	47.84	48.5	47.01	47.58	1,678	73,86,295.32	57,847
06-May-2025	47.77	48.1	46.31	47.13	1,899	1,01,81,839.82	96,295
07-May-2025	46	47.05	45.4	46.62	2,019	1,14,27,554	87,875
08-May-2025	47	47.95	45.75	46.36	1,918	74,73,804.98	61,072
09-May-2025	45	45.88	44.31	45.14	2,114	93,23,582.26	1,08,191
12-May-2025	46.95	51.39	46.41	49.64	4,933	3,29,06,853.04	2,50,512
13-May-2025	49.8	50.5	49.25	49.97	2,456	1,17,51,264.32	99,891
14-May-2025	50.3	51.88	50.09	51.67	3,671	2,10,08,622	1,68,576
15-May-2025	51.67	52.44	51.1	51.57	2,029	1,30,94,807.54	94,943
16-May-2025	51.7	52.95	51.17	52.04	3,007	1,72,84,921.06	1,45,206
19-May-2025	52.04	54.5	52.04	53.61	5,295	4,68,42,522.11	3,86,798

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice