OnMobile Global Limited (ONMOBILE.NS) NSE

43.88

+0.5(+1.15%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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 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	0	52	50.85	133,492
February 19, 2026	52.04	51.94	0	53	51.5	143,998
February 18, 2026	51.63	52.3	0	52.71	51.63	179,691
February 17, 2026	51.82	51.63	0	52.67	51.15	89,715
February 16, 2026	51.4	52.08	0	52.6	51	144,113
February 13, 2026	52.6	51.79	0	53.03	51.48	195,984
February 12, 2026	51.5	53.26	0	54.2	51.2	360,465
February 11, 2026	51.39	52.29	0	52.5	50.28	221,463
February 10, 2026	50.15	51.39	0	52.49	50.15	247,780
February 09, 2026	50.8	50.75	0	52.81	49.74	777,568
February 06, 2026	53.59	49.98	0	53.6	49.5	331,187
February 05, 2026	53.5	51.77	0	53.86	51.3	205,629
February 04, 2026	50.25	53.09	0	54.29	50.25	459,433
February 03, 2026	49.5	50.43	0	50.65	48.51	320,227
February 02, 2026	46.9	47.78	0	48.29	45.61	249,199
February 01, 2026	47.71	46.96	0	49.9	46.5	219,128
January 30, 2026	47.4	47.71	0	47.99	46.86	278,198
January 29, 2026	49.1	48.27	0	49.64	47.3	181,809
January 28, 2026	48.5	49.1	0	50	47.62	384,413
January 27, 2026	49.6	47.49	0	49.6	46.35	299,051
January 23, 2026	50.5	48.87	0	51.79	48.5	239,207
January 22, 2026	50.05	50.83	0	51.31	50.05	121,384
January 21, 2026	52.3	49.83	0	53.2	49.52	283,567
January 20, 2026	54.97	51.54	0	55.28	50.42	482,564
January 19, 2026	55.6	54.97	0	56.19	54.54	112,778
January 16, 2026	56.8	56.36	0	58.29	55.1	108,769
January 14, 2026	56.9	57.19	0	57.5	55	144,223
January 13, 2026	56.94	56.9	0	58.6	56.06	149,934
January 12, 2026	56.72	56.76	0	57.55	54.19	153,469
January 09, 2026	57.99	56.72	0	57.99	55.64	152,037
January 08, 2026	58.98	56.97	0	58.98	56.4	140,295
January 07, 2026	59.09	58.98	0	59.24	58.5	107,142
January 06, 2026	58.4	59.5	0	60.42	57.75	196,584
January 05, 2026	59.36	58.68	0	59.63	58.42	64,240
January 02, 2026	57.76	59.36	0	59.5	57.69	188,614
January 01, 2026	57.75	57.76	0	58.39	57.2	88,784