OnMobile Global Limited - ONMOBILE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
February 10, 2026	50.15	51.39	51.39	52.49	50.15	247,780
February 09, 2026	50.8	50.75	50.75	52.81	49.74	777,568
February 06, 2026	53.59	49.98	49.98	53.6	49.5	331,187
February 05, 2026	53.5	51.77	51.77	53.86	51.3	205,629
February 04, 2026	50.25	53.09	53.09	54.29	50.25	459,433
February 03, 2026	49.5	50.43	50.43	50.65	48.51	320,227
February 02, 2026	46.9	47.78	47.78	48.29	45.61	249,199
February 01, 2026	47.71	46.96	46.96	49.9	46.5	219,128
January 30, 2026	47.4	47.71	47.71	47.99	46.86	278,198
January 29, 2026	49.1	48.27	48.27	49.64	47.3	181,809
January 28, 2026	48.5	49.1	49.1	50	47.62	384,413
January 27, 2026	49.6	47.49	47.49	49.6	46.35	299,051
January 23, 2026	50.5	48.87	48.87	51.79	48.5	238,187
January 22, 2026	50.05	50.83	50.83	51.31	50.05	121,384
January 21, 2026	52.3	49.83	49.83	53.2	49.52	283,567
January 20, 2026	54.97	51.54	51.54	55.28	50.42	482,564
January 19, 2026	55.6	54.97	54.97	56.19	54.54	112,778
January 16, 2026	56.8	56.36	56.36	58.29	55.1	108,769
January 14, 2026	56.9	57.19	57.19	57.5	55	144,223
January 13, 2026	56.94	56.9	56.9	58.6	56.06	149,934
January 12, 2026	56.72	56.76	56.76	57.55	54.19	153,469
January 09, 2026	57.99	56.72	56.72	57.99	55.64	152,037
January 08, 2026	58.98	56.97	56.97	58.98	56.4	140,295
January 07, 2026	59.09	58.98	58.98	59.24	58.5	107,142
January 06, 2026	58.4	59.5	59.5	60.42	57.75	196,584
January 05, 2026	59.36	58.68	58.68	59.63	58.42	64,240
January 02, 2026	57.76	59.36	59.36	59.5	57.69	188,614
January 01, 2026	57.75	57.76	57.76	58.39	57.2	88,784
December 31, 2025	56.89	57.09	57.09	57.65	56.67	94,399
December 30, 2025	58.05	56.6	56.6	58.05	55.88	143,316
December 29, 2025	58.2	57.76	57.76	58.65	57.05	180,167
December 26, 2025	59.11	58.52	58.52	59.19	58.15	180,445
December 24, 2025	60.25	59.35	59.35	60.6	59.01	150,687
December 23, 2025	59.5	60.3	60.3	60.87	58.5	360,883
December 22, 2025	60	59.03	59.03	61.2	58.51	271,252
December 19, 2025	58.85	60.32	60.32	61.21	58.31	292,995
December 18, 2025	60.8	59.17	59.17	61.38	59	239,634
December 17, 2025	60.31	61.43	61.43	61.8	59.03	508,505
December 16, 2025	57.8	60.45	60.45	60.84	57.22	999,080
December 15, 2025	56.44	57.86	57.86	60.85	56.06	1.87M
December 12, 2025	55.62	56.2	56.2	56.88	55.56	211,765
December 11, 2025	55.9	55.41	55.41	56.01	54.59	172,245
December 10, 2025	56.99	55.7	55.7	57.89	55.53	327,898
December 09, 2025	56.2	56.73	56.73	57.52	54.56	545,213
December 08, 2025	58.39	57	57	58.39	55.9	525,896
December 05, 2025	58.25	57.53	57.53	58.5	55.75	1.13M
December 04, 2025	61.34	58.3	58.3	61.83	57.77	3.6M
December 03, 2025	56.05	62.83	62.83	67.24	55.65	22.68M
December 02, 2025	56.85	56.04	56.04	60.28	55.66	867,030
December 01, 2025	57.5	57.01	57.01	58.28	56.25	120,961
November 28, 2025	57.63	57.5	57.5	58.01	56.61	132,956
November 27, 2025	58.05	57.63	57.63	58.52	56.98	88,267

OnMobile Global Limited (ONMOBILE.NS) NSE