OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹73.96

(1.01%)

Nov 4, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

05/10/2025

To Date

05/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	72.1	74.6	72	73.28	5,928	6,63,08,441.43	3,23,607
24-Oct-2025	73.3	74.25	72.6	73.72	2,765	3,47,94,613.84	1,59,450
27-Oct-2025	73.61	75.09	71.68	73.76	4,876	4,85,36,719.76	3,22,623
28-Oct-2025	74.2	74.23	72.1	73.72	3,813	3,09,24,204.88	1,78,396
29-Oct-2025	73.25	74.06	72.75	73.33	1,428	1,24,73,630.59	82,035
30-Oct-2025	73.28	74.42	72.68	73.5	2,608	2,20,00,721.94	1,00,612
31-Oct-2025	73.5	73.5	72.1	72.96	1,732	1,71,80,049.47	1,15,975
03-Nov-2025	72.2	73.92	72.2	73.22	2,434	2,02,21,423.15	1,43,254
04-Nov-2025	72.9	74.4	72.7	73.96	2,691	2,76,46,970.07	2,05,165

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice