Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Free Realtime Quote INR

OnMobile Global Limited (ONMOBILE.NS)

51.68
+2.61
+(5.32%)
As of 2:42:24 PM GMT+5:30. Market Open.
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202549.1053.6549.1051.6851.681,106,346
Apr 23, 202549.8750.1248.1149.0749.07316,572
Apr 22, 202548.8950.6048.2049.3949.39386,910
Apr 21, 202548.4449.2048.0248.8948.89238,286
Apr 17, 202547.8049.3547.6848.4448.44293,967
Apr 16, 202547.5048.3546.8147.9947.99304,584
Apr 15, 202546.5046.9046.0546.7146.71233,901
Apr 11, 202545.5046.1045.0645.8645.86205,657
Apr 9, 202544.6444.9443.5444.7344.73142,364
Apr 8, 202542.8045.9642.8045.2545.25393,042
Apr 7, 202543.5043.9941.0742.1942.19582,560
Apr 4, 202547.2147.2144.7845.1045.10639,432
Apr 3, 202546.6048.0046.2147.2147.21476,223
Apr 2, 202546.8547.3345.6746.6046.60293,564
Apr 1, 202544.4647.4044.2046.9946.99486,759
Mar 28, 202545.6547.7044.1044.5144.51790,726
Mar 27, 202545.3446.3844.5045.6345.631,004,755
Mar 26, 202547.9048.1745.0545.4045.40896,831
Mar 25, 202549.4750.0047.8047.9547.95653,723
Mar 24, 202549.8050.7049.0249.1949.19679,936
Mar 21, 202548.9551.2648.5149.6949.69971,182
Mar 20, 202548.5050.1348.5048.8948.89677,484
Mar 19, 202546.7948.8746.7948.3148.31905,643
Mar 18, 202546.4446.4446.4446.4446.44-
Mar 17, 202548.2649.2345.9046.4446.44499,890
Mar 13, 202549.8350.2048.6048.9748.97283,973
Mar 12, 202549.3750.4648.7149.6049.60364,286
Mar 11, 202550.3751.7849.0049.3749.37369,721
Mar 10, 202552.6353.5049.9950.5850.58327,276
Mar 7, 202552.1953.3752.0052.6352.63328,569
Mar 6, 202552.2953.7952.0052.4552.45302,426
Mar 5, 202548.8552.8148.8552.2952.29357,973
Mar 4, 202547.8650.8946.4049.3749.37560,792
Mar 3, 202549.5150.4946.8048.3948.39427,715
Feb 28, 202549.5050.7948.5449.5749.57320,796
Feb 27, 202551.9952.0450.0550.2150.21211,191
Feb 25, 202552.1353.0951.5052.1852.18225,317
Feb 24, 202552.5053.1051.4552.1352.13163,946
Feb 21, 202554.2555.2952.5753.1653.16347,894
Feb 20, 202552.6554.5752.0353.7453.74311,340
Feb 19, 202549.6052.3448.8952.0752.07386,717
Feb 18, 202551.1951.9149.0349.6249.62368,661
Feb 17, 202551.0052.7050.2851.1951.19452,298
Feb 14, 202555.6256.4151.0051.5051.50755,711
Feb 13, 202554.9556.7554.5055.1155.11674,340
Feb 12, 202557.9958.7954.1554.6854.681,362,733
Feb 11, 202563.5764.4557.0557.4257.421,391,514
Feb 10, 202567.8067.8062.9163.5663.56669,592
Feb 7, 202568.4969.1067.0167.3867.38354,739
Feb 6, 202571.7672.5367.8568.0468.04694,748
Feb 5, 202575.0075.7370.3571.7671.76998,125
Feb 4, 202571.6075.5070.2174.5674.561,365,026
Feb 3, 202564.5174.0063.4371.5071.501,381,963
Feb 1, 202563.6065.5063.0064.7864.78248,349
Jan 31, 202561.5064.4961.4664.0964.09379,377
Jan 30, 202562.4263.4960.5161.4661.46186,177
Jan 29, 202560.0562.7160.0562.2162.21262,825
Jan 28, 202561.3463.2558.1059.9259.92388,426
Jan 27, 202564.8666.4060.4061.0461.04342,603
Jan 24, 202567.0267.2464.4064.8664.86234,359
Jan 23, 202566.3068.0766.0567.5367.53164,893
Jan 22, 202567.7068.1964.8066.4866.48269,798
Jan 21, 202567.7970.1067.4068.3968.39468,281
Jan 20, 202566.6269.2066.2067.7967.79488,420
Jan 17, 202567.1767.1765.0566.1066.10205,661
Jan 16, 202567.1068.4066.7667.1767.17233,607
Jan 15, 202565.9067.8765.1966.1366.13359,438
Jan 14, 202564.0565.9662.2665.3765.37317,197
Jan 13, 202566.4567.6462.5063.1163.11519,745
Jan 10, 202567.2071.8864.5167.4867.48880,151
Jan 9, 202569.3069.7066.5767.2067.20239,928
Jan 8, 202570.7970.8869.0869.3069.30354,301
Jan 7, 202568.8072.4568.3170.9370.93573,775
Jan 6, 202573.0073.0068.1268.7368.73397,276
Jan 3, 202568.3974.0068.1472.5572.551,483,581
Jan 2, 202568.8568.9567.4167.9667.96311,376
Jan 1, 202566.1771.3966.1768.4068.40769,133
Dec 31, 202464.2767.3664.1066.8666.86627,148
Dec 30, 202468.6068.6064.0064.2764.27962,463
Dec 27, 202469.9970.7067.7068.2968.29635,123
Dec 26, 202471.1871.6469.0669.4969.49375,416
Dec 24, 202472.1272.9670.1071.1971.19282,335
Dec 23, 202474.6974.7971.5072.1372.13340,936
Dec 20, 202475.4075.8872.5073.3173.31308,857
Dec 19, 202475.9976.2275.0175.4275.42279,286
Dec 18, 202476.6077.8375.8076.2276.22240,027
Dec 17, 202477.3377.6876.3176.6076.60208,147
Dec 16, 202478.2078.5277.1077.3377.33239,030
Dec 13, 202478.0078.3976.6177.6277.62380,325
Dec 12, 202480.1080.5978.1578.8178.81334,059
Dec 11, 202479.3681.5079.0580.3980.39531,983
Dec 10, 202480.8581.2078.9879.3679.36440,623
Dec 9, 202478.7080.9078.4880.4480.44556,079
Dec 6, 202479.2680.5078.1078.5178.51444,212
Dec 5, 202479.1580.6578.0078.6678.66879,197
Dec 4, 202478.6579.3978.0078.5878.58385,672
Dec 3, 202478.0080.4577.5578.4578.45547,315
Dec 2, 202476.8778.2776.5377.4577.45345,465
Nov 29, 202478.0578.5076.5076.8576.85382,784
Nov 28, 202477.6978.8876.7777.7977.79455,866
Nov 27, 202477.7879.1977.1077.3977.39458,453
Nov 26, 202477.5580.8977.3077.4577.45681,314
Nov 25, 202476.0078.0175.5777.2677.26409,985
Nov 22, 202475.2075.2073.9174.2674.26254,541
Nov 21, 202476.3276.9473.8174.1174.11381,854
Nov 19, 202476.6578.5475.9076.3276.32384,280
Nov 18, 202477.8578.7776.0176.3776.37364,456
Nov 14, 202477.3079.8276.5677.1477.14395,864
Nov 13, 202480.5582.1476.9077.3077.30581,915
Nov 12, 202478.3483.8078.2580.4580.451,530,925
Nov 11, 202479.5581.4377.7578.1078.10696,593
Nov 8, 202481.3481.9979.3580.3380.33360,211
Nov 7, 202483.5084.6581.0181.3481.34487,228
Nov 6, 202480.3983.9079.5583.3083.30654,181
Nov 5, 202479.7280.6778.6679.3379.33303,051
Nov 4, 202480.7580.7578.5079.4979.49278,692
Nov 1, 202480.9281.5080.4180.9080.90122,710
Oct 31, 202478.8880.9778.5880.2880.28380,925
Oct 30, 202478.1580.4877.5878.9178.91494,006
Oct 29, 202478.1279.0076.5477.6177.61441,942
Oct 28, 202476.4579.6575.1677.9477.94719,386
Oct 25, 202479.2379.6075.3176.2376.23690,303
Oct 24, 202481.0881.6078.2079.0079.00594,831
Oct 23, 202479.3081.6877.6680.9980.99780,902
Oct 22, 202483.9983.9977.1078.4278.42962,173
Oct 21, 202487.8088.2583.0084.0684.06696,083
Oct 18, 202483.7089.4081.8787.2787.272,021,099
Oct 17, 202486.5087.7983.5084.2584.25923,855
Oct 16, 202484.5587.9084.2186.3486.342,562,799
Oct 15, 202485.1088.5084.5084.9084.901,295,661
Oct 14, 202487.7088.2084.5685.3185.311,348,291
Oct 11, 202491.0094.4086.8087.6187.616,536,101
Oct 10, 202478.4392.7078.2491.6091.6011,837,549
Oct 9, 202477.9779.5977.3378.4378.43459,908
Oct 8, 202475.9877.9874.4177.3377.33409,918
Oct 7, 202480.0081.4974.0474.6974.69653,740
Oct 4, 202479.5381.8977.2579.7279.72678,898
Oct 3, 202482.0082.1879.0079.5479.54625,700
Oct 1, 202482.5583.5082.1683.1183.11272,623
Sep 30, 202482.5083.4081.2182.2982.29379,025
Sep 27, 202482.6983.6082.2082.7382.73333,368
Sep 26, 202484.0584.5982.2082.7482.74416,183
Sep 25, 202482.9584.5082.0884.0284.02680,207
Sep 24, 202485.0086.0082.2282.7682.76712,705
Sep 23, 202485.7086.2184.4385.4185.41727,250
Sep 20, 202485.2487.3083.8285.1185.111,129,004
Sep 19, 202487.2088.2483.1184.7284.721,086,363
Sep 18, 202489.2089.9486.0086.9986.991,399,695
Sep 17, 202491.5595.2889.1090.4890.485,408,272
Sep 16, 202488.1892.5988.0091.2591.253,953,450
Sep 13, 202484.0990.2583.2587.6187.613,609,116
Sep 12, 202481.7585.1580.4084.1184.111,199,161
Sep 11, 202483.8183.8580.8681.3281.32403,663
Sep 10, 202483.9185.3083.1183.5383.53557,001
Sep 9, 202481.1584.9879.7483.4183.411,095,429
Sep 6, 202482.4883.7080.5081.0281.02623,217
Sep 5, 202482.5884.4981.7582.0882.08381,016
Sep 4, 202482.9083.8981.7082.1482.14526,033
Sep 3, 202483.8584.8182.7083.0083.00510,441
Sep 2, 202485.1585.7383.0183.3683.36623,917
Aug 30, 202485.2586.4584.5085.0585.05462,952
Aug 29, 202487.9487.9482.0184.5884.581,364,192
Aug 28, 202487.0089.3086.7687.9487.941,079,711
Aug 27, 202487.5087.8486.5987.0087.00603,363
Aug 26, 202489.2489.6986.4287.5087.501,280,913
Aug 23, 202487.7190.8987.5088.6688.663,376,600
Aug 22, 202485.3789.0084.7287.8687.863,278,579
Aug 21, 202480.2988.6579.9084.8484.846,175,808
Aug 20, 202479.0981.1679.0979.7679.76657,817
Aug 19, 202478.3581.0578.1079.4079.401,047,477
Aug 16, 202476.4578.7975.9677.9277.92570,275
Aug 14, 202476.4576.4574.2375.9975.99701,404
Aug 13, 202478.0479.4975.1176.7276.72921,473
Aug 12, 202477.6078.7275.8578.0478.04820,400
Aug 9, 202479.8079.9977.5077.8277.82649,212
Aug 8, 202478.1079.7777.2578.5778.571,024,207
Aug 7, 202479.0079.5274.6178.1078.101,875,693
Aug 6, 202477.0080.3476.0076.4276.421,172,458
Aug 5, 202478.7681.4076.1076.9676.962,059,234
Aug 2, 202481.5584.3981.0082.2282.221,996,337
Aug 1, 202483.9085.9981.6582.4982.493,969,090
Jul 31, 202490.4591.9587.8088.5288.521,800,845
Jul 30, 202489.7492.8089.0189.9089.903,131,920
Jul 29, 202489.1891.8087.5089.7489.743,574,386
Jul 26, 202482.7892.2181.4188.6688.6614,331,506
Jul 25, 202483.4486.0781.9682.2982.291,247,570
Jul 24, 202481.2586.5081.2584.3884.383,215,556
Jul 23, 202482.0984.7875.7680.4880.482,632,169
Jul 22, 202482.0084.0080.5681.9981.991,671,293
Jul 19, 202486.5088.7382.0382.7082.705,274,347
Jul 18, 202478.6089.5076.8287.1187.1116,776,683
Jul 16, 202479.5082.4578.3579.0379.032,939,771
Jul 15, 202473.9581.6073.4078.9078.908,463,485
Jul 12, 202470.2575.3069.6572.7672.762,464,824
Jul 11, 202470.3070.8069.4069.6269.62338,782
Jul 10, 202471.4071.4568.4069.2569.25872,037
Jul 9, 202471.6572.2070.8170.9470.94549,924
Jul 8, 202473.4073.4070.0571.3271.32636,279
Jul 5, 202473.4073.9072.7072.9372.93360,640
Jul 4, 202472.5176.9572.1973.3773.372,018,141
Jul 3, 202473.0073.3071.8772.1172.11488,442
Jul 2, 202472.3573.7871.8072.1272.12492,113
Jul 1, 202471.9973.2571.6072.0772.07377,867
Jun 28, 202472.2072.9971.4771.6771.67410,851
Jun 27, 202473.5775.4571.3471.9071.90848,882
Jun 26, 202474.2074.9672.8273.2473.24414,390
Jun 25, 202476.1876.8973.9074.1174.11511,830
Jun 24, 202472.4577.0071.3376.1876.181,960,936
Jun 21, 202474.0074.9972.5673.0573.05663,850
Jun 20, 202472.4974.7971.6673.4073.40982,506
Jun 19, 202475.5076.1571.7972.1972.191,543,610
Jun 18, 202475.5076.3074.5574.6974.69371,381
Jun 14, 202477.4978.4075.2575.6975.69640,456
Jun 13, 202475.4177.9074.4076.9176.911,355,659
Jun 12, 202475.4076.5074.1975.2575.25723,481
Jun 11, 202473.2576.2572.7074.9374.93713,646
Jun 10, 202470.5675.0070.5173.2473.241,306,852
Jun 7, 202468.1071.8068.1070.5570.55787,963
Jun 6, 202465.9569.3565.8067.8067.80555,096
Jun 5, 202465.0066.1062.0565.3565.35599,813
Jun 4, 202470.0070.0562.0063.6563.65581,077
Jun 3, 202472.0072.4069.1569.8569.85449,172
May 31, 202469.9070.4068.6569.0069.00288,303
May 30, 202470.4071.1068.7569.4569.45403,840
May 29, 202470.5071.6570.0070.4070.40319,951
May 28, 202471.5073.4070.0070.5070.50677,193
May 27, 202474.3074.3070.8571.2071.20467,347
May 24, 202474.2574.4073.0073.3573.35331,156
May 23, 202474.7075.5073.2074.0074.00344,366
May 22, 202475.4575.4573.5074.1074.10317,242
May 21, 202476.9577.2074.7574.9074.90339,740
May 17, 202474.2078.2573.6575.7075.70762,011
May 16, 202475.2075.5073.1073.8573.85368,145
May 15, 202477.9077.9074.1074.7074.70903,577
May 14, 202474.4081.2073.2078.6578.652,437,657
May 13, 202473.3573.3570.9072.8572.85305,773
May 10, 202473.1574.3571.8072.5572.55345,556
May 9, 202475.7075.7572.0072.4072.40299,769
May 8, 202474.9576.0074.4575.3575.35262,007
May 7, 202477.2577.4574.0074.8574.85404,855
May 6, 202478.4579.8576.6077.1077.10457,089
May 3, 202479.4580.0077.5578.2578.25359,094
May 2, 202480.3080.6079.0079.1079.10360,367
Apr 30, 202479.8081.5079.4579.8579.85460,665
Apr 29, 202480.1580.3579.0079.2079.20232,511
Apr 26, 202481.4081.6579.5079.7079.70409,491
Apr 25, 202481.5081.9080.5580.8580.85297,512
Apr 24, 202482.0082.9080.8581.3581.35402,805