OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹49.28

(0.72%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

22/02/2026

To Date

22/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
18-Feb-2026	51.63	52.71	51.63	52.3	1,533	93,82,363.98	70,393
19-Feb-2026	52.04	53	51.5	51.94	1,317	74,85,927.82	63,715
20-Feb-2026	51.5	52	50.85	51.46	1,279	68,25,435.69	52,433
23-Feb-2026	51.5	51.96	50.51	51.39	1,427	57,98,866.83	47,371
24-Feb-2026	50.6	52	49.76	51.58	1,249	81,12,214.72	62,402
25-Feb-2026	52	52	50.11	50.64	1,573	83,03,000.66	82,904
26-Feb-2026	50.11	51.63	50.11	51.31	1,918	83,67,694.14	66,888
27-Feb-2026	50.6	51.81	50.45	50.8	914	49,84,312.64	48,143
02-Mar-2026	48.01	49.6	47.9	48.92	1,835	1,09,30,331.14	1,14,431
04-Mar-2026	48.01	48.9	47.1	48.72	1,114	64,05,509.81	61,676
05-Mar-2026	48.01	48.72	46.71	47.97	2,169	1,45,70,013.73	1,79,212
06-Mar-2026	47.97	49.23	47.8	48.76	1,761	1,16,05,433.7	1,26,777
09-Mar-2026	48.08	48.89	46.36	47.93	1,219	68,46,460.17	74,158
10-Mar-2026	48.07	49.44	47.56	49.22	1,559	87,42,866.37	80,969
11-Mar-2026	49	52	48.48	51.14	2,821	1,72,38,993.83	1,70,517
12-Mar-2026	51.2	51.5	49.92	50.6	2,921	1,17,31,968.25	87,155
13-Mar-2026	50.6	50.86	47.3	48.34	2,387	1,13,47,762.76	1,16,073
16-Mar-2026	48.59	48.9	46.66	48.37	1,876	91,90,063.21	80,772
17-Mar-2026	48.39	49.57	47.62	49.38	1,493	88,37,850.17	90,737
18-Mar-2026	49.38	52.68	48.51	50.13	2,663	1,40,71,407.51	99,224
19-Mar-2026	49.75	49.86	48.58	48.93	1,488	64,13,828.29	61,426

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice