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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	57.67	58.05	58.05	58.5	57.1	132,811
November 25, 2025	56.39	57.52	57.52	60.28	56.39	704,231
November 24, 2025	57.6	56.39	56.39	57.74	55.31	248,186
November 21, 2025	59.32	57.97	57.97	59.79	57.57	136,825
November 19, 2025	62.31	62.24	62.24	62.9	60.72	212,388
November 18, 2025	63.14	62.25	62.25	64.31	62	204,664
November 17, 2025	63.01	63.14	63.14	64.5	62.73	213,537
November 14, 2025	64.05	63.01	63.01	64.05	62.04	219,472
November 13, 2025	65.1	64.22	64.22	65.3	63.2	234,123
November 12, 2025	63	65.04	65.04	65.58	62.99	359,294
November 11, 2025	64.43	63.29	63.29	64.71	62.71	203,617
November 10, 2025	65.1	64.43	64.43	66.01	63.46	455,169
November 07, 2025	68.13	65.1	65.1	68.13	65	724,980
November 06, 2025	73.96	68.15	68.15	74.24	67.27	1.21M
November 04, 2025	72.9	73.96	73.96	74.4	72.7	374,856
November 03, 2025	72.2	73.22	73.22	73.92	72.2	276,566
October 31, 2025	73.5	72.96	72.96	73.5	72.1	236,157
October 30, 2025	73.28	73.5	73.5	74.42	72.68	300,561
October 29, 2025	73.25	73.33	73.33	74.06	72.75	170,518
October 28, 2025	74.2	73.72	73.72	74.23	72.1	422,463
October 27, 2025	73.61	73.76	73.76	75.09	71.68	656,308
October 24, 2025	73.3	73.72	73.72	74.25	72.6	474,331
October 23, 2025	72.1	73.28	73.28	74.6	72	902,910
October 21, 2025	71.9	71.78	71.78	72.5	71.03	150,012
October 20, 2025	71.9	71.1	71.1	73.23	69.55	588,528
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

OnMobile Global Limited (ONMOBILE.NS) NSE