OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹71.78

(0.96%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/09/2025

To Date

21/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	62.11	66.3	61.69	65.13	10,897	12,28,56,327.4	5,30,838
23-Sep-2025	65.14	70.45	64.27	67.47	23,151	29,12,12,941.02	11,19,267
24-Sep-2025	67.5	68	64.23	66.29	6,906	7,79,71,339.21	4,46,129
25-Sep-2025	66.1	68.7	65.54	67.75	8,856	8,74,77,102.18	4,02,105
26-Sep-2025	67.05	70.49	66.79	69.35	17,651	17,30,88,761.24	6,04,527
29-Sep-2025	70	71.4	66.83	67.81	8,599	8,08,03,449.53	3,34,940
30-Sep-2025	67.81	68.59	66.77	67.06	2,942	2,59,74,468.83	1,44,124
01-Oct-2025	67.6	69.34	65.79	68.21	4,376	3,60,76,203.28	1,92,222
03-Oct-2025	68.21	70.95	67.5	69.02	10,207	9,78,07,421.67	4,91,416
06-Oct-2025	69.14	70.36	67.34	67.81	5,032	3,79,18,687.47	2,04,092
07-Oct-2025	68	71.52	67.54	69.65	14,023	12,70,55,567.02	4,24,756
08-Oct-2025	69.65	70.52	68.51	68.79	3,745	3,22,66,763.56	1,27,295
09-Oct-2025	68.78	68.89	65.65	66.02	4,842	3,78,97,851.47	2,35,772
10-Oct-2025	66.02	69.6	65.75	69.36	6,312	5,72,28,459.64	2,68,059
13-Oct-2025	68.65	70.36	68.32	69.3	4,189	3,62,76,656.57	2,15,586
14-Oct-2025	69.3	69.9	67.5	69.22	3,278	2,42,08,469.85	1,63,944
15-Oct-2025	69.22	72.8	68.36	71.62	8,705	7,57,00,829.51	3,59,137
16-Oct-2025	72	72.97	71.05	71.97	4,402	4,28,46,757.17	2,26,906
17-Oct-2025	71.97	73.7	68	70.33	10,200	11,42,61,146.2	4,32,619
20-Oct-2025	71.9	73.23	69.55	71.1	3,704	4,20,42,269.76	2,09,744
21-Oct-2025	71.9	72.5	71.03	71.78	790	1,07,53,696.53	1,03,883

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice