OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹55.7

(-1.82%)

Dec 10, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

10/11/2025

To Date

10/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	65.1	66.01	63.46	64.43	3,679	2,95,55,307.45	1,81,503
11-Nov-2025	64.43	64.71	62.71	63.29	1,974	1,29,30,014.39	89,945
12-Nov-2025	63	65.58	62.99	65.04	2,939	2,32,12,406.21	1,51,375
13-Nov-2025	65.1	65.3	63.2	64.22	3,664	1,49,58,519.75	92,387
14-Nov-2025	64.05	64.05	62.04	63.01	1,884	1,38,19,629.71	1,12,672
17-Nov-2025	63.01	64.5	62.73	63.14	1,923	1,35,61,305.74	74,518
18-Nov-2025	63.14	64.31	62	62.25	2,007	1,29,10,552.23	62,932
19-Nov-2025	62.31	62.9	60.72	61.36	2,225	1,30,62,575.98	86,946
20-Nov-2025	61.2	61.79	59.12	59.81	3,034	1,69,40,600.64	1,50,692
21-Nov-2025	59.32	59.79	57.57	57.97	1,478	79,95,417.76	71,277
24-Nov-2025	57.6	57.74	55.31	56.39	3,344	1,40,58,182.55	1,14,368
25-Nov-2025	56.39	60.28	56.39	57.52	8,580	4,07,75,048.08	1,57,516
26-Nov-2025	57.67	58.5	57.1	58.05	1,744	76,68,900.18	53,263
27-Nov-2025	58.05	58.52	56.98	57.63	1,100	50,69,234.62	43,098
28-Nov-2025	57.63	58.01	56.61	57.5	1,533	76,12,186.47	49,309
01-Dec-2025	57.5	58.28	56.25	57.01	2,369	69,36,426.53	47,493
02-Dec-2025	56.85	60.28	55.66	56.04	8,698	4,98,21,992.38	1,66,959
03-Dec-2025	56.05	67.24	55.65	62.83	87,017	1,45,27,82,908.23	15,97,011
04-Dec-2025	61.34	61.83	57.77	58.3	25,391	21,26,32,525.16	7,14,916
05-Dec-2025	58.25	58.5	55.75	57.53	8,683	6,44,78,760.21	2,44,942
08-Dec-2025	58.39	58.39	55.9	57	4,649	2,99,97,115.49	1,49,286
09-Dec-2025	56.2	57.52	54.56	56.73	7,596	3,06,53,628.23	97,144
10-Dec-2025	56.99	57.89	55.53	55.7	3,465	1,85,81,375.57	1,03,412

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice