Home > Share Market > Stocks > OnMobile Global > ONMOBILE Share Price History

OnMobile Global - ONMOBILE Share Price History

OnMobile Global

CMP as on 21-Jan-22 15:54

154.70

Open

₹ 152.90

Turnover (lac)

₹ 8,777

Prev. Close

₹ 154.90

Day's Vol (shares)

₹ 56,73,767

Day's Range (₹)

₹ 150.60
₹ 162.00

OnMobile Global Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
21-Jan-2022 153 162 151 155 59,575 893 1,106,869 11.40 1.80
20-Jan-2022 155 165 149 155 124,651 1,971 2,708,805 15.80 -0.50
19-Jan-2022 129 155 128 154 125,824 2,156 3,962,973 27.10 24.80
18-Jan-2022 137 137 128 129 19,443 199 654,072 9.05 -8.20
17-Jan-2022 125 138 124 135 47,733 667 2,186,773 14.10 10.20
14-Jan-2022 120 123 118 122 6,074 64.30 298,104 4.90 1.95
13-Jan-2022 122 123 118 119 7,426 75.20 332,033 4.25 -3.60
12-Jan-2022 122 125 119 122 14,656 156 644,215 6 0.80
11-Jan-2022 117 124 115 120 21,125 212 828,522 9.45 2.95
10-Jan-2022 114 118 113 117 10,336 113 409,120 4.95 2.35
07-Jan-2022 111 115 111 114 11,574 119 425,456 4.40 2.35
06-Jan-2022 110 112 109 111 7,762 77.90 307,589 3.50 0.25
05-Jan-2022 105 116 105 112 31,977 318 1,057,187 11.20 6.45
04-Jan-2022 106 106 104 105 4,301 37.70 203,349 2.15 -0.30
03-Jan-2022 103 106 103 105 5,772 51.30 269,578 3.20 2.20
31-Dec-2021 100 104 100 102 6,721 52.60 194,840 4.05 2.05
30-Dec-2021 103 104 99 99.80 5,445 40.30 218,286 4.95 -2.70
29-Dec-2021 103 106 102 102 8,683 67.30 242,374 4.10 -0.70
28-Dec-2021 96.20 108 95.30 104 23,046 267 716,766 13.10 7.80
27-Dec-2021 96.40 97 94.60 95.10 4,250 31 175,985 2.45 -1.30
24-Dec-2021 99.50 101 95.80 96.40 4,690 35.50 229,521 5.20 -3.20
23-Dec-2021 98.60 101 98.60 99.40 4,151 25.40 116,745 2.45 0.85

OPEN A DEMAT ACCOUNT & Get
FREE Benefits worth 10,000

Open ZERO Brokerage Demat Account

  • 0

    Delivery Brokerage for Lifetime

  • 20

    Per order for Intraday, F&O, Currency & Commodity