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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 22, 2025	54.78	54.19	54.19	55.4	53.92	260,699
July 21, 2025	54.9	54.65	54.65	55.5	53.96	282,002
July 18, 2025	56.6	55.24	55.24	57.14	53.9	567,240
July 17, 2025	55.38	56.41	56.41	57.9	54.7	1.05M
July 16, 2025	52.3	55.1	55.1	55.62	51.95	1.37M
July 15, 2025	51.99	52.07	52.07	52.67	51.9	142,808
July 14, 2025	52.02	51.87	51.87	52.41	51.6	187,499
July 11, 2025	53	52.41	52.41	53	51.9	193,517
July 10, 2025	52.69	52.56	52.56	53.47	52.1	306,073
July 09, 2025	52.85	52.69	52.69	53.25	52.33	267,861
July 08, 2025	52.85	52.73	52.73	53.46	52.5	250,641
July 07, 2025	53	52.85	52.85	53.67	52.53	210,255
July 04, 2025	53.1	53.26	53.26	54.12	52.51	237,398
July 03, 2025	53.6	53.1	53.1	53.96	52.9	158,960
July 02, 2025	53.4	53.63	53.63	54.14	52.92	222,475
July 01, 2025	54.5	53.87	53.87	54.73	53.1	232,980
June 30, 2025	54	54.5	54.5	54.93	53.65	292,421
June 27, 2025	54.52	54.19	54.19	55.35	53.81	305,304
June 26, 2025	55.5	54.51	54.51	56.45	54.3	316,884
June 25, 2025	53.79	55.63	55.63	56	53.79	562,200
June 24, 2025	54.21	53.5	53.5	54.83	53.26	178,779
June 23, 2025	52.55	53.71	53.71	54.18	52.55	240,902
June 20, 2025	51.19	53.34	53.34	55	50.75	378,109
June 19, 2025	53.75	51.19	51.19	53.94	50.25	477,015
June 18, 2025	54.32	53.71	53.71	54.32	53.06	280,286
June 17, 2025	54	54.15	54.15	56.52	53.7	582,745
June 16, 2025	54.75	54.09	54.09	55.33	52.81	325,064
June 13, 2025	55	54.39	54.39	55	53.7	391,516

OnMobile Global Limited (ONMOBILE.NS) NSE