OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹43.88

(1.15%)

Apr 2, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

02/03/2026

To Date

02/04/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Mar-2026	48.01	48.9	47.1	48.72	1,114	64,05,509.81	61,676
05-Mar-2026	48.01	48.72	46.71	47.97	2,169	1,45,70,013.73	1,79,212
06-Mar-2026	47.97	49.23	47.8	48.76	1,761	1,16,05,433.7	1,26,777
09-Mar-2026	48.08	48.89	46.36	47.93	1,219	68,46,460.17	74,158
10-Mar-2026	48.07	49.44	47.56	49.22	1,559	87,42,866.37	80,969
11-Mar-2026	49	52	48.48	51.14	2,821	1,72,38,993.83	1,70,517
12-Mar-2026	51.2	51.5	49.92	50.6	2,921	1,17,31,968.25	87,155
13-Mar-2026	50.6	50.86	47.3	48.34	2,387	1,13,47,762.76	1,16,073
16-Mar-2026	48.59	48.9	46.66	48.37	1,876	91,90,063.21	80,772
17-Mar-2026	48.39	49.57	47.62	49.38	1,493	88,37,850.17	90,737
18-Mar-2026	49.38	52.68	48.51	50.13	2,663	1,40,71,407.51	99,224
19-Mar-2026	49.75	49.86	48.58	48.93	1,488	64,13,828.29	61,426
20-Mar-2026	49.42	49.72	48.81	49.28	1,331	82,67,655.64	96,824
23-Mar-2026	48.3	48.54	46.1	46.48	1,803	98,01,736.78	1,15,716
24-Mar-2026	47	48.04	45.8	46.03	2,707	1,47,56,485.46	1,24,398
25-Mar-2026	46.3	47.47	45.25	45.59	2,192	1,32,63,654.22	1,41,238
27-Mar-2026	45.59	45.59	43.06	44.59	7,524	3,47,39,844.24	4,90,314
30-Mar-2026	43.6	44.14	40.21	40.53	4,571	2,12,08,116.22	2,49,384
01-Apr-2026	42.99	44.58	41.21	43.38	2,488	2,23,97,831.4	3,05,994
02-Apr-2026	42.42	44.09	41.3	43.88	1,524	76,44,198.31	72,773

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice