OnMobile Global Limited (ONMOBILE.NS) NSE

Currency In INR

ONMOBILE.NS Historical Return

If you invested ₹1000 in OnMobile Global Limited (ONMOBILE.NS) 10 years ago, it would be worth ₹471.37 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹417.37, while ₹1000 invested 1 year ago would be worth ₹878.18. This corresponds to total returns of -52.86%, -58.26%, -12.18%, respectively, with annualized returns of -7.24%, -16.03%, -12.18%.

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
September 11, 2026	46.28	47	47	47	46.28	42,386
September 10, 2026	47.29	46.99	46.99	47.29	46.99	17,731
September 09, 2026	48.25	47.35	47.35	48.25	47.3	20,520
September 08, 2026	49.15	48.25	48.25	49.15	48.25	28,804
September 07, 2026	48.77	49.15	49.15	49.19	48.77	94,234
September 04, 2026	46.59	48.49	48.49	48.49	46.59	130,107
September 03, 2026	48	47.54	47.54	48	47.54	148,628
September 02, 2026	48.51	48.51	48.51	48.51	48.51	16,012
September 01, 2026	49.5	49.5	49.5	49.5	49.5	23,498
August 31, 2026	50.51	50.51	50.51	50.51	50.51	19,865
August 28, 2026	51.54	51.54	51.54	51.54	51.54	22,465
August 27, 2026	52.59	52.59	52.59	52.59	52.59	14,260
August 26, 2026	53.66	53.66	53.66	53.66	53.66	16,489
August 25, 2026	54.75	54.75	54.75	54.75	54.75	31,896
August 24, 2026	55.86	55.86	55.86	55.86	55.86	35,147
August 21, 2026	57.3	56.99	56.99	57.3	56.99	32,024
August 20, 2026	58.15	58.15	58.15	58.15	58.15	62,243
August 19, 2026	59.33	59.33	59.33	59.33	59.33	14,461
August 18, 2026	60.54	60.54	60.54	60.54	60.54	9,684
August 17, 2026	61.77	61.77	61.77	61.77	61.77	12,750
August 14, 2026	63.03	63.03	63.03	63.03	63.03	11,895
August 13, 2026	64.31	64.31	64.31	64.31	64.31	9,789
August 12, 2026	65.62	65.62	65.62	65.62	65.62	25,643
August 11, 2026	66.95	66.95	66.95	66.95	66.95	9,257
August 10, 2026	68.31	68.31	68.31	68.31	68.31	24,689
August 07, 2026	69.67	69.7	69.7	69.7	69.67	35,325
August 06, 2026	72.8	71.09	71.09	72.8	69.74	168,703
August 05, 2026	70.79	73.39	73.39	73.39	69.9	306,070
August 04, 2026	68.9	69.9	69.9	69.9	67.91	206,232
August 03, 2026	66.55	66.58	66.58	66.58	64.72	69,215
July 31, 2026	61.9	63.41	63.41	64.5	61.9	112,249
July 30, 2026	63	61.86	61.86	63	61.6	27,920
July 29, 2026	62.98	62.1	62.1	62.98	61.32	46,031
July 28, 2026	62.35	62.83	62.83	63.99	61.2	70,568
July 27, 2026	60.7	62.05	62.05	63	60.7	84,849
July 24, 2026	58.5	60.74	60.74	61.5	58	97,486
July 23, 2026	60.4	59	59	60.4	58.61	53,999
July 22, 2026	61.95	60.49	60.49	61.95	59.25	72,385
July 21, 2026	61.25	61.05	61.05	61.49	60.5	77,031
July 20, 2026	63.8	60.68	60.68	63.98	59.95	155,712
July 17, 2026	64	62.71	62.71	64.99	62.31	79,683
July 16, 2026	66.38	65.03	65.03	67.4	64	118,096
July 15, 2026	69.5	66.38	66.38	70.1	65.94	85,925
July 14, 2026	69.81	69.41	69.41	71.13	68.16	55,395
July 13, 2026	69	71.14	71.14	71.75	69	121,684
July 10, 2026	67.54	68.54	68.54	69.84	65	136,224
July 09, 2026	69.75	67.54	67.54	72.75	66.5	131,514
July 08, 2026	71.8	69.75	69.75	72.99	69.75	136,171
July 07, 2026	75	73.42	73.42	75.55	71.81	233,093
July 06, 2026	78.51	75.58	75.58	79.3	74.1	1.84M
July 03, 2026	83	80.03	80.03	84	75.5	9M
July 02, 2026	65.1	77.68	77.68	77.68	64	6.98M
July 01, 2026	61.05	64.74	64.74	65.9	61	1.22M
June 30, 2026	60.49	61.45	61.45	62.3	59.41	550,737
June 29, 2026	58	60.22	60.22	61.5	57.6	879,937
June 25, 2026	56.38	57.08	57.08	57.5	55.51	415,240
June 24, 2026	53.1	55.99	55.99	56.9	52.51	999,664
June 23, 2026	52.08	52.46	52.46	53	51.9	155,708
June 22, 2026	52.1	52.08	52.08	53.5	51.9	238,476
June 19, 2026	52.65	52.53	52.53	52.94	52.2	94,853