OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹59.36

(2.77%)

Jan 2, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

03/12/2025

To Date

03/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
11-Dec-2025	55.9	56.01	54.59	55.41	1,860	95,46,059.28	78,640
12-Dec-2025	55.62	56.88	55.56	56.2	1,948	1,18,80,495.32	58,023
15-Dec-2025	56.44	60.85	56.06	57.86	13,463	11,03,80,509.6	2,52,822
16-Dec-2025	57.8	60.84	57.22	60.45	7,427	5,95,36,625	2,67,794
17-Dec-2025	60.31	61.8	59.03	61.43	5,951	3,08,85,875.72	1,40,904
18-Dec-2025	60.8	61.38	59	59.17	6,564	1,43,43,137.06	90,365
19-Dec-2025	58.85	61.21	58.31	60.32	7,440	1,76,39,224.74	75,800
22-Dec-2025	60	61.2	58.51	59.03	6,171	1,61,94,696.71	1,26,489
23-Dec-2025	59.5	60.87	58.5	60.3	5,718	2,16,65,042.7	1,28,495
24-Dec-2025	60.25	60.6	59.01	59.35	5,626	90,09,770.12	68,133
26-Dec-2025	59.11	59.19	58.15	58.52	4,849	1,05,65,037.21	93,838
29-Dec-2025	58.2	58.65	57.05	57.76	1,950	1,04,25,224.5	63,007
30-Dec-2025	58.05	58.05	55.88	56.6	1,930	81,49,237.92	71,851
31-Dec-2025	56.89	57.65	56.67	57.09	958	53,88,939.72	37,303
01-Jan-2026	57.75	58.39	57.2	57.76	799	50,97,811.61	44,577
02-Jan-2026	57.76	59.5	57.69	59.36	3,090	1,11,02,980.1	89,299

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice