ONMOBILE Historical Share Price Data
OnMobile Global Ltd Share Price
ONMOBILE
NSE
CMP as on 21-Sep-23 3:55
₹ 108
₹ 108
-2.90 | -2.61%
Open
₹ 111
₹ 111
Turnover(lac)
₹ 1,404
₹ 1,404
Prev. Close
₹ 110.90
₹ 110.90
Day's Vol (shares)
₹ 1,300,297
₹ 1,300,297
Day's Vol (shares)
₹ 107.15 ₹ 114.00
BSE
CMP as on 21-Sep-23 3:29
₹ 108
₹ 108
-3.35 | -3.02%
Open
₹ 112
₹ 112
Turnover(lac)
₹ 308
₹ 308
Prev. Close
₹ 110.95
₹ 110.95
Day's Vol (shares)
₹ 246,101
₹ 246,101
Day's Vol (shares)
₹ 107.50 ₹ 113.90
FUTURE
Get better recommendations Make better investments.
By continuing, I accept the Terms & Conditions and agree to receive communication on Whatsapp
Period From
Period To
 | | | | | | | | H-L(₹) | C-O(₹) |
|---|---|---|---|---|---|---|---|---|---|
| 22-Aug-2023 | 105.55 | 106.4 | 103.05 | 104.25 | 6641 | 74242563.65 | 359873 | 3.35 | -1.30 |
| 23-Aug-2023 | 103.95 | 111.45 | 103.8 | 109.1 | 18108 | 317569524.5 | 1291832 | 7.65 | 5.15 |
| 24-Aug-2023 | 110.2 | 111.4 | 106.1 | 106.8 | 7870 | 114295697.15 | 520448 | 5.30 | -3.40 |
| 25-Aug-2023 | 106.7 | 108.8 | 102.9 | 104.8 | 9772 | 130467549.45 | 470059 | 5.90 | -1.90 |
| 28-Aug-2023 | 105.5 | 107.5 | 103.15 | 103.6 | 7142 | 86832351.95 | 320638 | 4.35 | -1.90 |
| 29-Aug-2023 | 104.45 | 108.95 | 104 | 105.15 | 8011 | 108477678.05 | 340478 | 4.95 | 0.70 |
| 30-Aug-2023 | 106.25 | 114.2 | 106.25 | 111.55 | 26248 | 436167699.95 | 1527411 | 7.95 | 5.30 |
| 31-Aug-2023 | 112.65 | 113.45 | 108 | 108.7 | 10251 | 148031598.1 | 566095 | 5.45 | -3.95 |
| 01-Sep-2023 | 109.8 | 118.8 | 108 | 117.7 | 26912 | 545249183.25 | 1935821 | 10.80 | 7.90 |
| 04-Sep-2023 | 119 | 126.85 | 118.5 | 123.7 | 28304 | 556043968.2 | 1598101 | 8.35 | 4.70 |
| 05-Sep-2023 | 124 | 127.6 | 120.5 | 121.65 | 14439 | 250624179 | 750595 | 7.10 | -2.35 |
| 06-Sep-2023 | 122.95 | 123.3 | 119.8 | 120.7 | 9502 | 164267246.35 | 440461 | 3.50 | -2.25 |
| 07-Sep-2023 | 120.75 | 125 | 119.35 | 123.75 | 8320 | 160491051.05 | 489025 | 5.65 | 3.00 |
| 08-Sep-2023 | 124.7 | 126.35 | 120.65 | 121.25 | 7891 | 152615256.4 | 516593 | 5.70 | -3.45 |
| 11-Sep-2023 | 121.9 | 122.6 | 117.85 | 118.5 | 8414 | 119340023.9 | 465924 | 4.75 | -3.40 |
| 12-Sep-2023 | 119.35 | 119.4 | 106.35 | 109.2 | 18104 | 290204554.65 | 1069158 | 13.05 | -10.15 |
| 13-Sep-2023 | 109.1 | 113.9 | 107.85 | 112.35 | 9543 | 136308491.55 | 358493 | 6.05 | 3.25 |
| 14-Sep-2023 | 113.6 | 116.25 | 112.6 | 114.45 | 7236 | 108871238.6 | 325175 | 3.65 | 0.85 |
| 15-Sep-2023 | 114.55 | 116.8 | 112.3 | 112.75 | 6651 | 79708994.1 | 342058 | 4.50 | -1.80 |
| 18-Sep-2023 | 113.45 | 114.7 | 111.35 | 112.15 | 5040 | 60748604.7 | 196896 | 3.35 | -1.30 |
| 20-Sep-2023 | 111.5 | 113.4 | 110.1 | 110.9 | 4423 | 58611292.9 | 173308 | 3.30 | -0.60 |
| 21-Sep-2023 | 110.65 | 114 | 107.15 | 108 | 16443 | 144571407.35 | 304919 | 6.85 | -2.65 |
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on
IIFL Securities Support Whatsapp Number
+91-9892691696
+91-9892691696Download The App Now
MARKET
IDEAS
MUTUAL FUNDS
TRADING DOCUMENTATION
CALCULATOR
GLOSSARY (A-Z)
2023, IIFL Securities Ltd. All Rights Reserved
Follow us on