OnMobile Global

OnMobile Global Ltd Historical Data

NSEBSE

₹54.19

(-0.59%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	59.54	59.59	57.51	58.07	2,872	1,93,46,407.3	1,55,206
02-Jun-2025	58	58.02	54.95	55.22	5,595	4,12,97,927.05	3,92,704
03-Jun-2025	55.48	56.3	53	53.44	5,815	4,60,48,201.22	4,39,232
04-Jun-2025	53.5	56.05	52.81	55.28	5,752	3,62,68,559.66	2,19,062
05-Jun-2025	55.5	57.3	53.97	54.23	6,374	5,18,83,413.96	2,69,641
06-Jun-2025	54.65	55.03	53.8	53.96	2,358	1,59,44,169.9	1,31,969
09-Jun-2025	54.02	55.2	54.02	54.4	2,502	1,62,13,498.71	1,41,369
10-Jun-2025	54.88	55.99	54.06	54.45	2,968	2,81,13,024.79	1,99,945
11-Jun-2025	54.7	56.72	54.69	55.93	4,048	3,12,00,943.19	2,16,011
12-Jun-2025	56.18	59	55.25	55.93	9,205	7,43,74,015.18	4,41,152
13-Jun-2025	55	55	53.7	54.39	2,994	2,12,88,506.67	1,69,231
16-Jun-2025	54.75	55.33	52.81	54.09	2,568	1,74,96,664.87	1,21,460
17-Jun-2025	54	56.52	53.7	54.15	4,424	3,20,73,878.09	1,62,985
18-Jun-2025	54.32	54.32	53.06	53.71	2,432	1,50,46,740.35	70,161
19-Jun-2025	53.75	53.94	50.25	51.19	4,057	2,48,05,703.15	2,03,847
20-Jun-2025	51.19	55	50.75	53.34	2,963	1,96,93,748.23	1,62,644
23-Jun-2025	52.55	54.18	52.55	53.71	2,305	1,29,08,913.96	69,906
24-Jun-2025	54.21	54.83	53.26	53.5	1,625	96,68,013.65	73,054
25-Jun-2025	53.79	56	53.79	55.63	4,324	3,10,60,732.81	2,11,076
26-Jun-2025	55.5	56.45	54.3	54.51	2,785	1,74,49,264.43	1,25,979
27-Jun-2025	54.52	55.35	53.81	54.19	1,944	1,66,50,537.03	1,11,233

OnMobile Global: Related NEWS

No Record Found

Invest wise with Expert advice