ONMOBILE Historical Data

OnMobile Global Ltd Share Price

ONMOBILE

CMP as on 21-Jun-24 12:00
₹ 73

icon -0.35 | -0.48%

Open
₹ 74
Turnover(lac)
₹ 485
Prev. Close
₹ 73.40
Day's Vol (shares)
₹ 663,850
Day's Vol (shares)
₹ 72.56         ₹ 74.99

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required

OnMobile Global Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
23-May-202474.775.573.274272925558106.951377722.30-0.70
24-May-202474.2574.47373.352568243814311653761.40-0.90
27-May-202474.374.370.8571.2388833687531.053261403.45-3.10
28-May-202471.573.47070.5597748331267.352222283.40-1.00
29-May-202470.571.657070.4327122618679.81190251.65-0.10
30-May-202470.471.168.7569.45286628103478.72002112.35-0.95
31-May-202469.970.468.6569281119953412.51630601.75-0.90
03-Jun-20247272.469.1569.853345314620311759853.25-2.15
04-Jun-20247070.056263.65554838253368.93456968.05-6.35
05-Jun-20246566.162.0565.35424738778948.253037624.050.35
06-Jun-202465.9569.3565.867.8376937675111.752308473.551.85
07-Jun-202468.171.868.170.55453155700238.82943653.702.45
10-Jun-202470.567570.5173.24787296159602.065876704.492.68
11-Jun-202473.2576.2572.774.93552853303345.953300713.551.68
12-Jun-202475.476.574.1975.25585354371664.663291502.31-0.15
13-Jun-202475.4177.974.476.919312103317771.215125803.501.50
14-Jun-202477.4978.475.2575.69609048875096.772597383.15-1.80
18-Jun-202475.576.374.5574.69356627902264.891759871.75-0.81
19-Jun-202475.576.1571.7972.1910289113927891.126884424.36-3.31
20-Jun-202472.4974.7971.6673.4750372091836.943588073.130.91
21-Jun-20247474.9972.5673.05571148913065.952531922.43-0.95