OnMobile Global Limited (ONMOBILE.NS) NSE

53.99

-0.4(-0.74%)

Updated at May 13 03:29PM

Currency In INR

ONMOBILE.NS Historical Return

If you invested ₹1000 in OnMobile Global Limited (ONMOBILE.NS) 10 years ago, it would be worth ₹550.08 as of May 14, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹538.18, while ₹1000 invested 1 year ago would be worth ₹1,044.9. This corresponds to total returns of -44.99%, -46.18%, 4.49%, respectively, with annualized returns of -5.8%, -11.65%, 4.49%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONMOBILE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
May 13, 2026	54.54	53.99	53.99	54.88	53.31	112,128
May 12, 2026	55.47	54.39	54.39	55.55	53.79	204,490
May 11, 2026	56.02	55.4	55.4	57.19	55	149,907
May 08, 2026	58.01	57.22	57.22	58.63	57.1	99,988
May 07, 2026	61	58.62	58.62	61.5	58	345,725
May 06, 2026	53.89	59.17	59.17	61.8	53.5	701,664
May 05, 2026	53.98	53.3	53.3	54.98	52.66	182,369
May 04, 2026	55.26	53.99	53.99	56.23	53.52	203,899
April 30, 2026	55.9	55.27	55.27	56.78	54.66	171,629
April 29, 2026	55.6	56.34	56.34	57	54.7	224,983
April 28, 2026	56	55.6	55.6	56.7	54.7	178,832
April 27, 2026	55.8	56.32	56.32	57.5	55.01	257,394
April 24, 2026	55.87	55.58	55.58	57.76	55	463,007
April 23, 2026	55.49	55.93	55.93	58.79	55.09	859,808
April 22, 2026	49.98	55.09	55.09	56.43	49.03	1.77M
April 21, 2026	50.01	50.12	50.12	52.47	49.6	770,660
April 20, 2026	47.71	47.48	47.48	47.95	46.56	130,989
April 17, 2026	47.16	47.66	47.66	48.08	47.1	190,690
April 16, 2026	48.13	47.16	47.16	48.96	46.86	382,417
April 15, 2026	46.6	47.19	47.19	47.69	46.6	197,108
April 13, 2026	45	45.93	45.93	46.95	43.98	282,290
April 10, 2026	45.8	45.89	45.89	46.75	45.12	255,329
April 09, 2026	44.98	45	45	46.4	44.3	361,059
April 08, 2026	43.05	44.56	44.56	45.04	43.05	434,783
April 07, 2026	42.19	42.09	42.09	42.8	41	563,743
April 06, 2026	44.35	42.03	42.03	44.35	41.35	675,565
April 02, 2026	42.42	43.88	43.88	44.09	41.3	178,612
April 01, 2026	42.99	43.38	43.38	44.58	41.21	518,364
March 30, 2026	43.6	40.53	40.53	44.14	40.21	508,848
March 27, 2026	45.59	44.59	44.59	45.59	43.06	785,169
March 25, 2026	46.3	45.59	45.59	47.47	45.25	284,886
March 24, 2026	47	46.03	46.03	48.04	45.8	315,511
March 23, 2026	48.3	46.48	46.48	48.54	46.1	207,977
March 20, 2026	-1	-1	49.28	-1	-1	0
March 19, 2026	49.75	48.93	48.93	49.86	48.58	130,912
March 18, 2026	49.38	50.13	50.13	52.68	48.51	276,942
March 17, 2026	48.39	49.38	49.38	49.57	47.62	181,651
March 16, 2026	48.59	48.37	48.37	48.9	46.66	192,707
March 13, 2026	50.6	48.34	48.34	50.86	47.3	233,917
March 12, 2026	51.2	50.6	50.6	51.5	49.92	231,966
March 11, 2026	49	51.14	51.14	52	48.48	339,684
March 10, 2026	48.07	49.22	49.22	49.44	47.56	180,641
March 09, 2026	48.08	47.93	47.93	48.89	46.36	146,026
March 06, 2026	47.97	48.76	48.76	49.23	47.8	239,907
March 05, 2026	48.01	47.97	47.97	48.72	46.71	305,178
March 04, 2026	-1	-1	48.72	-1	-1	0
March 02, 2026	48.01	48.92	48.92	49.6	47.9	225,036
February 27, 2026	50.6	50.8	50.8	51.81	50.45	97,968
February 26, 2026	50.11	51.31	51.31	51.63	50.11	167,709
February 25, 2026	52	50.64	50.64	52	50.11	163,347
February 24, 2026	50.6	51.58	51.58	52	49.76	161,023
February 23, 2026	51.5	51.39	51.39	51.96	50.51	113,414
February 20, 2026	51.5	51.46	51.46	52	50.85	133,492
February 19, 2026	52.04	51.94	51.94	53	51.5	143,998
February 18, 2026	51.63	52.3	52.3	52.71	51.63	179,691
February 17, 2026	51.82	51.63	51.63	52.67	51.15	89,715
February 16, 2026	51.4	52.08	52.08	52.6	51	144,113
February 13, 2026	52.6	51.79	51.79	53.03	51.48	195,984
February 12, 2026	51.5	53.26	53.26	54.2	51.2	360,465
February 11, 2026	51.39	52.29	52.29	52.5	50.28	221,463