OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹51.5

(-6.55%)

Feb 14, 2025|03:31:02 PM

Invest wise with Expert advice

From Date

16/01/2025

To Date

16/02/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
15-Jan-2025	65.9	67.87	65.19	66.13	3,201	2,38,95,939.66	1,26,579
16-Jan-2025	67.1	68.4	66.76	67.17	2,174	1,57,62,880.3	1,23,094
17-Jan-2025	67.17	67.17	65.05	66.1	2,459	1,36,06,688.83	76,008
20-Jan-2025	66.62	69.2	66.2	67.79	4,075	3,33,09,236.03	1,51,685
21-Jan-2025	67.79	70.1	67.4	68.39	3,844	3,21,80,863.16	1,70,828
22-Jan-2025	67.7	68.19	64.8	66.48	2,804	1,78,58,450.73	1,15,874
23-Jan-2025	66.3	68.07	66.05	67.53	1,626	1,10,40,978.26	65,585
24-Jan-2025	67.02	67.24	64.4	64.86	2,102	1,54,03,639.43	94,558
27-Jan-2025	64.86	66.4	60.4	61.04	3,375	2,14,58,683.17	1,51,769
28-Jan-2025	61.34	63.25	58.1	59.92	3,931	2,32,95,401.51	1,53,039
29-Jan-2025	60.05	62.71	60.05	62.21	2,507	1,62,68,770.52	1,02,485
30-Jan-2025	62.42	63.49	60.51	61.46	2,697	1,15,83,902.81	66,737
31-Jan-2025	61.5	64.49	61.46	64.09	3,921	2,40,97,747.85	1,12,175
01-Feb-2025	63.6	65.5	63	64.78	2,566	1,60,08,391.03	70,933
03-Feb-2025	64.51	74	63.43	71.5	9,720	9,65,30,685.41	4,69,971
04-Feb-2025	71.6	75.5	70.21	74.56	9,155	10,00,06,225.32	5,78,724
05-Feb-2025	75	75.73	70.35	71.76	6,839	7,30,71,644.6	3,64,870
06-Feb-2025	71.76	72.53	67.85	68.04	5,192	4,82,07,611.31	3,41,338
07-Feb-2025	68.49	69.1	67.01	67.38	3,404	2,41,26,310.16	1,10,436
10-Feb-2025	67.8	67.8	62.91	63.56	5,288	4,35,85,420.63	2,92,434
11-Feb-2025	63.57	64.45	57.05	57.42	9,769	8,20,29,751.84	8,19,290
12-Feb-2025	57.99	58.79	54.15	54.68	9,641	7,56,90,346.95	6,46,288
13-Feb-2025	54.95	56.75	54.5	55.11	4,923	3,74,85,594.92	2,30,127

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice