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 ₹644.93 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹465.7, while ₹1000 invested 1 year ago would be worth ₹1,155.22. This corresponds to total returns of -35.51%, -53.43%, 15.52%, respectively, with annualized returns of -4.29%, -14.17%, 15.52%.

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
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
June 18, 2026	53.09	52.92	52.92	54.03	52	176,328
June 17, 2026	54.76	52.6	52.6	54.77	51.64	465,895
June 16, 2026	50.02	51.3	51.3	52.45	50.02	389,896
June 15, 2026	50.69	50.01	50.01	51.8	49.8	145,830
June 12, 2026	48.7	49.6	49.6	50	48.7	96,040
June 11, 2026	50	48.46	48.46	50.11	48.06	100,150
June 10, 2026	50.2	49.55	49.55	50.8	49.1	71,003
June 09, 2026	50.9	50.24	50.24	50.9	49.1	142,827
June 08, 2026	50.36	49.97	49.97	50.66	49.8	65,887
June 05, 2026	50.45	50.66	50.66	51.28	50.22	83,023
June 04, 2026	50.86	50.38	50.38	51.39	50.2	155,935
June 03, 2026	51.4	50.86	50.86	51.4	50.05	91,033
June 02, 2026	50.1	51.07	51.07	51.3	49.4	98,730
June 01, 2026	51	49.99	49.99	51.94	49.86	132,441
May 29, 2026	51.2	51.23	51.23	51.79	51	133,452
May 27, 2026	51.05	51.55	51.55	52.95	50.87	254,437
May 26, 2026	51.55	51.36	51.36	52.3	51.2	86,954
May 25, 2026	51.56	51.55	51.55	51.75	50.6	146,239
May 22, 2026	50.67	50.63	50.63	51.18	50.46	91,405
May 21, 2026	49.8	50.29	50.29	52.06	49.8	374,201
May 20, 2026	50.73	50.14	50.14	51.9	49.16	230,031
May 19, 2026	52.5	50.73	50.73	53.3	50	396,246
May 18, 2026	54.83	53.3	53.3	56.49	52.2	234,749
May 15, 2026	53.8	55.3	55.3	56.16	53.01	339,937
May 14, 2026	54.85	53.45	53.45	55.13	52	206,567
May 13, 2026	54.54	53.99	53.99	54.88	53.31	112,128
May 12, 2026	55.47	54.39	54.39	55.55	53.79	204,490
May 11, 2026	56.02	55.4	55.4	57.19	55	149,907
May 08, 2026	58.01	57.22	57.22	58.63	57.1	99,988
May 07, 2026	61	58.62	58.62	61.5	58	345,725