OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹52.41

(-0.29%)

Jul 11, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

12/06/2025

To Date

12/07/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-Jun-2025	56.18	59	55.25	55.93	9,205	7,43,74,015.18	4,41,152
13-Jun-2025	55	55	53.7	54.39	2,994	2,12,88,506.67	1,69,231
16-Jun-2025	54.75	55.33	52.81	54.09	2,568	1,74,96,664.87	1,21,460
17-Jun-2025	54	56.52	53.7	54.15	4,424	3,20,73,878.09	1,62,985
18-Jun-2025	54.32	54.32	53.06	53.71	2,432	1,50,46,740.35	70,161
19-Jun-2025	53.75	53.94	50.25	51.19	4,057	2,48,05,703.15	2,03,847
20-Jun-2025	51.19	55	50.75	53.34	2,963	1,96,93,748.23	1,62,644
23-Jun-2025	52.55	54.18	52.55	53.71	2,305	1,29,08,913.96	69,906
24-Jun-2025	54.21	54.83	53.26	53.5	1,625	96,68,013.65	73,054
25-Jun-2025	53.79	56	53.79	55.63	4,324	3,10,60,732.81	2,11,076
26-Jun-2025	55.5	56.45	54.3	54.51	2,785	1,74,49,264.43	1,25,979
27-Jun-2025	54.52	55.35	53.81	54.19	1,944	1,66,50,537.03	1,11,233
30-Jun-2025	54	54.93	53.65	54.5	1,659	1,58,46,441.72	1,12,558
01-Jul-2025	54.5	54.73	53.1	53.87	1,758	1,26,98,191.62	83,663
02-Jul-2025	53.4	54.14	52.92	53.63	1,531	1,18,75,871.31	87,782
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

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice