OnMobile Global Ltd(OnMobile Global) Corporate Action

OnMobile Global Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
05-May-2023	70	72.1	69.05	69.3	4359	30891073.2	166832	3.05	-0.70
08-May-2023	69.95	70.15	68.65	69.2	2063	22033963.55	186695	1.50	-0.75
09-May-2023	69.7	70.5	68.5	68.95	2663	22821722.35	135116	2.00	-0.75
10-May-2023	69.45	69.75	67.7	68.65	3371	20856432.3	104120	2.05	-0.80
11-May-2023	69.05	72.45	69.05	71.25	6714	65307996.35	323681	3.40	2.20
12-May-2023	71.6	73.9	70.9	71.55	8764	98588104.35	401599	3.00	-0.05
15-May-2023	71.3	71.45	69.5	69.8	2685	25839027.7	182871	1.95	-1.50
16-May-2023	70.15	80.5	69.95	78.15	32136	559857493.4	1211515	10.55	8.00
17-May-2023	77.85	78.1	74.2	74.75	10733	127151606.25	496500	3.90	-3.10
18-May-2023	74.65	77.2	74.5	75.1	6021	70204816.3	273257	2.70	0.45
19-May-2023	75.3	78.9	74.7	77.6	11967	163702011.5	523535	4.20	2.30
22-May-2023	77.6	82.4	76	80.95	14831	202247828.95	794425	6.40	3.35
23-May-2023	81.5	83.15	81	81.75	9295	122832376.8	520039	2.15	0.25
24-May-2023	81	84.3	80.15	82.7	10345	134033864.4	412206	4.15	1.70
25-May-2023	82.65	83.25	81	81.4	3955	50344456.8	238929	2.25	-1.25
26-May-2023	81.6	82.45	80.1	80.8	3766	50135938.2	253236	2.35	-0.80
29-May-2023	81.3	83.5	79.4	82.5	7289	79812999.45	357863	4.10	1.20
30-May-2023	79	79.5	76.5	77.2	10685	156874211.4	708452	3.00	-1.80
31-May-2023	76.95	77.85	73.25	74.15	5725	64053350.55	389524	4.60	-2.80
01-Jun-2023	73.95	75.5	73.7	74.6	4167	37931269.35	167672	1.80	0.65
02-Jun-2023	74.95	75.65	74.4	74.65	2579	23821882.3	142269	1.25	-0.30
05-Jun-2023	75.4	77.85	74.7	75.05	6247	63730490.9	239013	3.15	-0.35

ONMOBILE Historical Share Price Data