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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
October 17, 2025	71.97	70.33	70.33	73.7	68	1.61M
October 16, 2025	72	71.97	71.97	72.97	71.05	595,128
October 15, 2025	69.22	71.62	71.62	72.8	68.36	1.07M
October 14, 2025	69.3	69.22	69.22	69.9	67.5	352,871
October 13, 2025	68.65	69.3	69.3	70.36	68.32	523,681
October 10, 2025	66.02	69.36	69.36	69.6	65.75	835,280
October 09, 2025	68.78	66.02	66.02	68.89	65.65	568,054
October 08, 2025	69.65	68.79	68.79	70.52	68.51	465,640
October 07, 2025	68	69.65	69.65	71.52	67.54	1.81M
October 06, 2025	69.14	67.81	67.81	70.36	67.34	551,538
October 03, 2025	68.21	69.02	69.02	70.95	67.5	1.41M
October 01, 2025	67.6	68.21	68.21	69.34	65.79	536,713
September 30, 2025	67.81	67.06	67.06	68.59	66.77	384,516
September 29, 2025	70	67.81	67.81	71.4	66.83	1.17M
September 26, 2025	67.05	69.35	69.35	70.49	66.79	2.51M
September 25, 2025	66.1	67.75	67.75	68.7	65.54	1.29M
September 24, 2025	67.5	66.29	66.29	68	64.23	1.19M
September 23, 2025	65.14	67.47	67.47	70.45	64.27	4.3M
September 22, 2025	62.11	65.13	65.13	66.3	61.69	1.9M
September 19, 2025	63.02	62.13	62.13	64.99	61.69	1.14M
September 18, 2025	63.5	63.01	63.01	64.64	62.01	2.21M
September 17, 2025	57.4	62.58	62.58	67.88	57.4	15.28M
September 16, 2025	54.36	57.1	57.1	58.25	54.16	1.79M
September 15, 2025	53.4	54.13	54.13	54.75	53.31	379,494
September 12, 2025	54.31	53.52	53.52	54.85	52.92	216,163
September 11, 2025	53.62	54.21	54.21	55.99	53.62	699,391
September 10, 2025	53.55	54.08	54.08	55.4	53.55	417,420
September 09, 2025	53.14	53.9	53.9	54.67	52.52	480,591
September 08, 2025	53	53.14	53.14	54.31	52.5	276,531
September 05, 2025	53.49	53.02	53.02	53.84	52.61	159,431
September 04, 2025	54.39	53.49	53.49	54.7	53.28	324,364
September 03, 2025	51.25	53.85	53.85	54.08	51.25	621,717
September 02, 2025	51.25	51.27	51.27	52.2	51	143,111
September 01, 2025	50.84	51	51	51.27	50.34	170,811
August 29, 2025	50.26	50.69	50.69	51.45	50	293,666
August 28, 2025	50.5	50.02	50.02	51.49	49.26	462,149
August 26, 2025	52	50.56	50.56	52.44	50.3	255,267
August 25, 2025	52.55	52.04	52.04	53.25	51.53	319,988
August 22, 2025	52.3	52.35	52.35	53.45	52	393,699
August 21, 2025	53.37	53.6	53.6	54.38	52.8	755,721
August 20, 2025	53	53.37	53.37	54.64	52.5	1.08M
August 19, 2025	53.43	55.22	55.22	56.3	52.62	1.44M
August 18, 2025	55.8	53.43	53.43	55.8	53.15	447,831
August 14, 2025	58.4	54.8	54.8	61.55	53.5	7.92M
August 13, 2025	53.5	54.05	54.05	55.1	53.3	195,709
August 12, 2025	53.55	53.65	53.65	54.49	53.05	128,709
August 11, 2025	52.75	53.75	53.75	54.25	52.51	102,686
August 08, 2025	53.55	53.02	53.02	54.32	52.61	150,638
August 07, 2025	53	53.66	53.66	54.54	52.41	196,799
August 06, 2025	54.06	53.48	53.48	54.8	53	95,388
August 05, 2025	55	54.61	54.61	55.1	53.5	157,474
August 04, 2025	54	54.89	54.89	55.5	53.25	274,304
August 01, 2025	53	54.12	54.12	56.6	53	694,950
July 31, 2025	53.3	53.8	53.8	54.6	52.03	205,187
July 30, 2025	51.4	54.16	54.16	54.88	51.4	680,851
July 29, 2025	50.05	50.91	50.91	52	50.05	207,694
July 28, 2025	51.5	50.36	50.36	51.99	50.1	290,409
July 25, 2025	53.1	51.94	51.94	53.32	51.35	258,361
July 24, 2025	54.4	53.23	53.23	54.59	52.74	231,346
July 23, 2025	54	54.24	54.24	54.89	52.93	278,066

OnMobile Global Limited (ONMOBILE.NS) NSE