ONMOBILE Historical Share Price Data

OnMobile Global

CMP as on 06-Oct-22 9:01

116.65

Open

₹ 117.70

Turnover (lac)

₹ 8

Prev. Close

₹ 116.55

Day's Vol (shares)

₹ 6,546

Day's Range (₹)

₹ 0.00
₹ 0.00

OnMobile Global Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Oct-2022 115 119 114 117 8,194 78.40 209,846 5.20 1.55
03-Oct-2022 116 117 113 113 4,860 36.10 101,822 3.75 -2.80
30-Sep-2022 114 117 113 116 4,327 39.30 101,103 3.95 1.80
29-Sep-2022 115 116 112 114 3,821 32 101,844 3.85 -0.90
28-Sep-2022 116 117 112 113 5,752 53.50 213,565 4.65 -2.50
27-Sep-2022 117 118 116 116 7,403 83.60 197,872 2.40 -1.50
26-Sep-2022 121 123 117 117 8,641 104 311,111 5.55 -3.80
23-Sep-2022 126 127 122 122 10,050 104 346,090 4.95 -3.40
22-Sep-2022 121 127 121 126 7,750 107 305,865 6 4.75
21-Sep-2022 122 126 120 121 10,985 159 270,375 5.80 -1.40
20-Sep-2022 124 125 122 122 3,863 46.20 136,297 3.65 -1.40
19-Sep-2022 123 124 121 122 5,184 74.50 188,194 3.40 -1
16-Sep-2022 126 127 122 123 8,113 108 319,636 4.90 -2.60
15-Sep-2022 128 129 126 126 4,927 78.20 221,430 3.40 -1.80
14-Sep-2022 125 129 125 127 5,692 84.90 214,980 4.20 2.10
13-Sep-2022 132 132 128 128 5,376 85 284,671 4.20 -3.50
12-Sep-2022 131 134 130 131 7,341 123 229,765 3.60 0
09-Sep-2022 133 136 129 130 16,655 257 527,090 6.85 -3.20
08-Sep-2022 127 134 127 132 24,108 388 881,484 7.20 4.90
07-Sep-2022 125 129 125 126 5,697 81.20 167,993 4.70 0.95
06-Sep-2022 126 128 125 126 4,599 69.50 164,255 2.70 -0.40

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account
  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity