OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹54.4

(0.82%)

Jun 9, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-May-2025	53.8	54.3	51.25	51.74	3,678	3,03,07,813.76	2,25,427
21-May-2025	50.95	50.99	48.99	50.65	4,561	3,05,08,345.09	2,65,141
22-May-2025	50.35	51.24	49.57	50.32	2,176	1,18,26,155.54	89,209
23-May-2025	50.57	56.78	49.59	55.73	11,371	11,01,80,406.35	7,12,601
26-May-2025	59	59.45	57.07	57.61	9,885	8,57,98,161.56	5,43,821
27-May-2025	57.5	59.12	55.51	56.03	8,919	5,32,04,673.88	3,37,084
28-May-2025	56.01	57	55.35	55.55	3,115	1,64,71,858.8	1,31,616
29-May-2025	55.97	59.9	55.97	59.14	15,064	11,65,10,495.11	5,87,929
30-May-2025	59.54	59.59	57.51	58.07	2,872	1,93,46,407.3	1,55,206
02-Jun-2025	58	58.02	54.95	55.22	5,595	4,12,97,927.05	3,92,704
03-Jun-2025	55.48	56.3	53	53.44	5,815	4,60,48,201.22	4,39,232
04-Jun-2025	53.5	56.05	52.81	55.28	5,752	3,62,68,559.66	2,19,062
05-Jun-2025	55.5	57.3	53.97	54.23	6,374	5,18,83,413.96	2,69,641
06-Jun-2025	54.65	55.03	53.8	53.96	2,358	1,59,44,169.9	1,31,969
09-Jun-2025	54.02	55.2	54.02	54.4	2,502	1,62,13,498.71	1,41,369

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice