OnMobile Global Limited ONMOBILE
NSE · India · Communications
INR 48.78-1.84 (-3.63%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 50.62 | +1.04% | INR 49.84 | INR 52.30 | INR 49.84 | 23.93K |
| 2026-09-29 | INR 50.10 | -1.46% | INR 50.22 | INR 51.05 | INR 49.00 | 44.80K |
| 2026-09-28 | INR 50.84 | -3.73% | INR 52.81 | INR 52.81 | INR 50.60 | 24.21K |
| 2026-09-25 | INR 52.81 | +0.74% | INR 51.55 | INR 53.29 | INR 51.50 | 26.13K |
| 2026-09-24 | INR 52.42 | +0.63% | INR 52.80 | INR 53.80 | INR 50.50 | 47.58K |
| 2026-09-23 | INR 52.09 | -2.25% | INR 53.80 | INR 54.70 | INR 51.40 | 52.55K |
| 2026-09-22 | INR 53.29 | +3.98% | INR 51.41 | INR 53.80 | INR 51.40 | 80.31K |
| 2026-09-21 | INR 51.25 | +5.00% | INR 48.30 | INR 51.25 | INR 47.00 | 84.17K |
| 2026-09-18 | INR 48.81 | -4.87% | INR 51.31 | INR 51.31 | INR 48.75 | 98.83K |
| 2026-09-17 | INR 51.31 | -0.97% | INR 54.40 | INR 54.40 | INR 50.10 | 128.84K |
| 2026-09-16 | INR 51.81 | +4.98% | INR 49.95 | INR 51.81 | INR 49.52 | 60.70K |
| 2026-09-15 | INR 49.35 | +5.00% | INR 47.23 | INR 49.35 | INR 46.74 | 77.70K |
| 2026-09-14 | INR 47.00 | 0.00% | INR 47.00 | INR 47.00 | INR 47.00 | 0 |
| 2026-09-11 | INR 47.00 | +0.02% | INR 47.00 | INR 47.00 | INR 46.28 | 42.36K |
| 2026-09-10 | INR 46.99 | -0.76% | INR 46.99 | INR 47.29 | INR 46.99 | 17.67K |
| 2026-09-09 | INR 47.35 | -1.87% | INR 47.35 | INR 48.25 | INR 47.30 | 20.52K |
| 2026-09-08 | INR 48.25 | -1.83% | INR 48.25 | INR 49.15 | INR 48.25 | 28.80K |
| 2026-09-07 | INR 49.15 | +1.36% | INR 49.15 | INR 49.19 | INR 48.77 | 94.23K |
| 2026-09-04 | INR 48.49 | +2.00% | INR 48.49 | INR 48.49 | INR 46.59 | 130.11K |
| 2026-09-03 | INR 47.54 | -2.00% | INR 47.54 | INR 48.00 | INR 47.54 | 148.59K |
| 2026-09-02 | INR 48.51 | -2.00% | INR 48.51 | INR 48.51 | INR 48.51 | 15.76K |
| 2026-09-01 | INR 49.50 | -2.00% | INR 49.50 | INR 49.50 | INR 49.50 | 23.44K |
| 2026-08-31 | INR 50.51 | -2.00% | INR 50.51 | INR 50.51 | INR 50.51 | 19.87K |
| 2026-08-28 | INR 51.54 | -2.00% | INR 51.54 | INR 51.54 | INR 51.54 | 22.47K |
| 2026-08-27 | INR 52.59 | -1.99% | INR 52.59 | INR 52.59 | INR 52.59 | 14.26K |
| 2026-08-26 | INR 53.66 | -1.99% | INR 53.66 | INR 53.66 | INR 53.66 | 16.49K |
| 2026-08-25 | INR 54.75 | -1.99% | INR 54.75 | INR 54.75 | INR 54.75 | 31.90K |
| 2026-08-24 | INR 55.86 | -1.98% | INR 55.86 | INR 55.86 | INR 55.86 | 35.15K |
| 2026-08-21 | INR 56.99 | -1.99% | INR 56.99 | INR 57.30 | INR 56.99 | 32.01K |
| 2026-08-20 | INR 58.15 | -1.99% | INR 58.15 | INR 58.15 | INR 58.15 | 62.24K |
| 2026-08-19 | INR 59.33 | -2.00% | INR 59.33 | INR 59.33 | INR 59.33 | 14.46K |
| 2026-08-18 | INR 60.54 | -1.99% | INR 60.54 | INR 60.54 | INR 60.54 | 9.68K |
| 2026-08-17 | INR 61.77 | -2.00% | INR 61.77 | INR 61.77 | INR 61.77 | 12.75K |
| 2026-08-14 | INR 63.03 | -1.99% | INR 63.03 | INR 63.03 | INR 63.03 | 11.82K |
| 2026-08-13 | INR 64.31 | -2.00% | INR 64.31 | INR 64.31 | INR 64.31 | 9.76K |
| 2026-08-12 | INR 65.62 | -1.99% | INR 65.62 | INR 65.62 | INR 65.62 | 25.64K |
| 2026-08-11 | INR 66.95 | -1.99% | INR 66.95 | INR 66.95 | INR 66.95 | 9.26K |
| 2026-08-10 | INR 68.31 | -1.99% | INR 68.31 | INR 68.31 | INR 68.31 | 24.69K |
| 2026-08-07 | INR 69.70 | -1.96% | INR 69.70 | INR 69.70 | INR 69.67 | 34.83K |
| 2026-08-06 | INR 71.09 | -3.13% | INR 72.80 | INR 72.80 | INR 69.74 | 168.67K |
| 2026-08-05 | INR 73.39 | +4.99% | INR 70.79 | INR 73.39 | INR 69.90 | 296.69K |
| 2026-08-04 | INR 69.90 | +4.99% | INR 68.90 | INR 69.90 | INR 67.91 | 206.23K |
| 2026-08-03 | INR 66.58 | +5.00% | INR 66.55 | INR 66.58 | INR 64.72 | 69.20K |
| 2026-07-31 | INR 63.41 | +2.51% | INR 61.90 | INR 64.50 | INR 61.90 | 112.22K |
| 2026-07-30 | INR 61.86 | -0.39% | INR 63.00 | INR 63.00 | INR 61.60 | 27.86K |
| 2026-07-29 | INR 62.10 | -1.16% | INR 62.98 | INR 62.98 | INR 61.32 | 46.03K |
| 2026-07-28 | INR 62.83 | +1.26% | INR 62.35 | INR 63.99 | INR 61.20 | 70.43K |
| 2026-07-27 | INR 62.05 | +2.16% | INR 60.70 | INR 63.00 | INR 60.70 | 84.70K |
| 2026-07-24 | INR 60.74 | +2.95% | INR 58.50 | INR 61.50 | INR 58.00 | 97.48K |
| 2026-07-23 | INR 59.00 | -2.46% | INR 60.40 | INR 60.40 | INR 58.61 | 53.64K |
| 2026-07-22 | INR 60.49 | -0.92% | INR 61.95 | INR 61.95 | INR 59.25 | 72.21K |
| 2026-07-21 | INR 61.05 | +0.61% | INR 61.25 | INR 61.49 | INR 60.50 | 77.03K |
| 2026-07-20 | INR 60.68 | -3.24% | INR 63.80 | INR 63.98 | INR 59.95 | 155.31K |
| 2026-07-17 | INR 62.71 | -3.57% | INR 64.00 | INR 64.99 | INR 62.31 | 79.57K |
| 2026-07-16 | INR 65.03 | -2.03% | INR 66.38 | INR 67.40 | INR 64.00 | 116.22K |
| 2026-07-15 | INR 66.38 | -4.37% | INR 69.50 | INR 70.10 | INR 65.94 | 85.93K |
| 2026-07-14 | INR 69.41 | -2.43% | INR 69.81 | INR 71.13 | INR 68.16 | 55.17K |
| 2026-07-13 | INR 71.14 | +3.79% | INR 69.00 | INR 71.75 | INR 69.00 | 121.43K |
| 2026-07-10 | INR 68.54 | +1.48% | INR 67.54 | INR 69.84 | INR 65.00 | 136.12K |
| 2026-07-09 | INR 67.54 | -3.17% | INR 69.75 | INR 72.75 | INR 66.50 | 131.21K |
| 2026-07-08 | INR 69.75 | -5.00% | INR 71.80 | INR 72.99 | INR 69.75 | 136.17K |
| 2026-07-07 | INR 73.42 | -2.86% | INR 75.00 | INR 75.55 | INR 71.81 | 233.09K |
| 2026-07-06 | INR 75.58 | -5.56% | INR 78.51 | INR 79.30 | INR 74.10 | 1.84M |
| 2026-07-03 | INR 80.03 | +3.03% | INR 83.00 | INR 84.00 | INR 75.50 | 9.00M |
| 2026-07-02 | INR 77.68 | +19.99% | INR 65.10 | INR 77.68 | INR 64.00 | 6.98M |
| 2026-07-01 | INR 64.74 | +5.35% | INR 61.05 | INR 65.90 | INR 61.00 | 1.22M |
| 2026-06-30 | INR 61.45 | +2.04% | INR 60.49 | INR 62.30 | INR 59.41 | 550.74K |
| 2026-06-29 | INR 60.22 | +5.50% | INR 58.00 | INR 61.50 | INR 57.60 | 879.94K |
| 2026-06-26 | INR 57.08 | 0.00% | INR 57.08 | INR 57.08 | INR 57.08 | 0 |
| 2026-06-25 | INR 57.08 | +1.95% | INR 56.38 | INR 57.50 | INR 55.51 | 413.85K |
| 2026-06-24 | INR 55.99 | +6.73% | INR 53.10 | INR 56.90 | INR 52.51 | 999.66K |
| 2026-06-23 | INR 52.46 | +0.73% | INR 52.08 | INR 53.00 | INR 51.90 | 155.71K |
| 2026-06-22 | INR 52.08 | -0.86% | INR 52.10 | INR 53.50 | INR 51.90 | 238.48K |
| 2026-06-19 | INR 52.53 | -0.74% | INR 52.65 | INR 52.94 | INR 52.20 | 94.85K |
| 2026-06-18 | INR 52.92 | +0.61% | INR 53.09 | INR 54.03 | INR 52.00 | 175.45K |
| 2026-06-17 | INR 52.60 | +2.53% | INR 54.76 | INR 54.77 | INR 51.64 | 465.63K |
| 2026-06-16 | INR 51.30 | +2.58% | INR 50.02 | INR 52.45 | INR 50.02 | 389.59K |
| 2026-06-15 | INR 50.01 | +0.83% | INR 50.69 | INR 51.80 | INR 49.80 | 145.83K |
| 2026-06-12 | INR 49.60 | +2.35% | INR 48.70 | INR 50.00 | INR 48.70 | 96.04K |
| 2026-06-11 | INR 48.46 | -2.20% | INR 50.00 | INR 50.11 | INR 48.06 | 100.15K |
| 2026-06-10 | INR 49.55 | -1.37% | INR 50.20 | INR 50.80 | INR 49.10 | 71.00K |
| 2026-06-09 | INR 50.24 | +0.54% | INR 50.90 | INR 50.90 | INR 49.10 | 142.83K |
| 2026-06-08 | INR 49.97 | -1.36% | INR 50.36 | INR 50.66 | INR 49.80 | 65.69K |
| 2026-06-05 | INR 50.66 | +0.56% | INR 50.45 | INR 51.28 | INR 50.22 | 82.84K |
| 2026-06-04 | INR 50.38 | -0.94% | INR 50.86 | INR 51.39 | INR 50.20 | 155.14K |
| 2026-06-03 | INR 50.86 | -0.41% | INR 51.40 | INR 51.40 | INR 50.05 | 91.00K |
| 2026-06-02 | INR 51.07 | +2.16% | INR 50.10 | INR 51.30 | INR 49.40 | 98.73K |
| 2026-06-01 | INR 49.99 | -2.42% | INR 51.00 | INR 51.94 | INR 49.86 | 132.44K |
| 2026-05-29 | INR 51.23 | -0.62% | INR 51.20 | INR 51.79 | INR 51.00 | 133.05K |
| 2026-05-28 | INR 51.55 | 0.00% | INR 51.55 | INR 51.55 | INR 51.55 | 0 |