OnMobile Global Limited (ONMOBILE.NS) NSE

53.11

+0.09(+0.17%)

Updated at September 08 01:23PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
September 05, 202553.4953.0253.0253.8452.61159,431
September 04, 202554.3953.4953.4954.753.28324,364
September 03, 202551.2553.8553.8554.0851.25621,717
September 02, 202551.2551.2751.2752.251143,111
September 01, 202550.84515151.2750.34170,811
August 29, 202550.2650.6950.6951.4550293,666
August 28, 202550.550.0250.0251.4949.26462,149
August 26, 20255250.5650.5652.4450.3255,267
August 25, 202552.5552.0452.0453.2551.53319,988
August 22, 202552.352.3552.3553.4552393,699
August 21, 202553.3753.653.654.3852.8755,721
August 20, 20255353.3753.3754.6452.51.08M
August 19, 202553.4355.2255.2256.352.621.44M
August 18, 202555.853.4353.4355.853.15447,831
August 14, 202558.454.854.861.5553.57.92M
August 13, 202553.554.0554.0555.153.3195,709
August 12, 202553.5553.6553.6554.4953.05128,709
August 11, 202552.7553.7553.7554.2552.51102,686
August 08, 202553.5553.0253.0254.3252.61150,638
August 07, 20255353.6653.6654.5452.41196,799
August 06, 202554.0653.4853.4854.85395,388
August 05, 20255554.6154.6155.153.5157,474
August 04, 20255454.8954.8955.553.25274,304
August 01, 20255354.1254.1256.653694,950
July 31, 202553.353.853.854.652.03205,187
July 30, 202551.454.1654.1654.8851.4680,851
July 29, 202550.0550.9150.915250.05207,694
July 28, 202551.550.3650.3651.9950.1290,409
July 25, 202553.151.9451.9453.3251.35258,361
July 24, 202554.453.2353.2354.5952.74231,346
July 23, 20255454.2454.2454.8952.93278,066
July 22, 202554.7854.1954.1955.453.92260,699
July 21, 202554.954.6554.6555.553.96282,002
July 18, 202556.655.2455.2457.1453.9567,240
July 17, 202555.3856.4156.4157.954.71.05M
July 16, 202552.355.155.155.6251.951.37M
July 15, 202551.9952.0752.0752.6751.9142,808
July 14, 202552.0251.8751.8752.4151.6187,499
July 11, 20255352.4152.415351.9193,517
July 10, 202552.6952.5652.5653.4752.1306,073
July 09, 202552.8552.6952.6953.2552.33267,861
July 08, 202552.8552.7352.7353.4652.5250,641
July 07, 20255352.8552.8553.6752.53210,255
July 04, 202553.153.2653.2654.1252.51237,398
July 03, 202553.653.153.153.9652.9158,960
July 02, 202553.453.6353.6354.1452.92222,475
July 01, 202554.553.8753.8754.7353.1232,980
June 30, 20255454.554.554.9353.65292,421
June 27, 202554.5254.1954.1955.3553.81305,304
June 26, 202555.554.5154.5156.4554.3316,884
June 25, 202553.7955.6355.635653.79562,200
June 24, 202554.2153.553.554.8353.26178,779
June 23, 202552.5553.7153.7154.1852.55240,902
June 20, 202551.1953.3453.345550.75378,109
June 19, 202553.7551.1951.1953.9450.25477,015
June 18, 202554.3253.7153.7154.3253.06280,286
June 17, 20255454.1554.1556.5253.7582,745
June 16, 202554.7554.0954.0955.3352.81325,064
June 13, 20255554.3954.395553.7391,516
June 12, 202556.1855.9355.935955.251.3M