OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹58.05

(0.92%)

Nov 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/10/2025

To Date

26/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
06-Nov-2025	73.96	74.24	67.27	68.15	8,692	8,36,42,901	5,83,310
07-Nov-2025	68.13	68.13	65	65.1	5,450	4,77,86,769.14	3,69,531
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

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice