OnMobile Global Limited (BOM:532944)
India · Delayed Price · Currency is INR 53.00
-0.51 (-0.95%)
At close: Sep 5, 2025
OnMobile Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 9, 2025 | 53.05 | 54.62 | 52.40 | 53.88 | 53.88 | 1.45% | 19,394 |
| Sep 8, 2025 | 52.60 | 54.34 | 52.60 | 53.11 | 53.11 | 0.21% | 33,165 |
| Sep 5, 2025 | 53.40 | 53.73 | 52.64 | 53.00 | 53.00 | -0.95% | 29,430 |
| Sep 4, 2025 | 54.00 | 54.58 | 53.35 | 53.51 | 53.51 | -0.59% | 28,187 |
| Sep 3, 2025 | 51.69 | 54.12 | 51.60 | 53.83 | 53.83 | 5.24% | 35,357 |
| Sep 2, 2025 | 51.05 | 52.05 | 51.04 | 51.15 | 51.15 | 0.22% | 21,358 |
| Sep 1, 2025 | 51.10 | 52.00 | 50.36 | 51.04 | 51.04 | 0.83% | 5,165 |
| Aug 29, 2025 | 49.90 | 51.43 | 49.90 | 50.62 | 50.62 | 1.46% | 23,052 |
| Aug 28, 2025 | 50.63 | 51.39 | 49.39 | 49.89 | 49.89 | -1.38% | 56,488 |
| Aug 26, 2025 | 52.00 | 52.05 | 50.46 | 50.59 | 50.59 | -2.69% | 22,989 |
| Aug 25, 2025 | 52.55 | 53.15 | 51.60 | 51.99 | 51.99 | -0.65% | 16,664 |
| Aug 22, 2025 | 53.56 | 53.56 | 52.10 | 52.33 | 52.33 | -2.30% | 32,699 |
| Aug 21, 2025 | 54.00 | 54.42 | 52.85 | 53.56 | 53.56 | 0.43% | 51,645 |
| Aug 20, 2025 | 53.19 | 54.51 | 52.65 | 53.33 | 53.33 | -3.42% | 101,957 |
| Aug 19, 2025 | 54.40 | 56.50 | 52.65 | 55.22 | 55.22 | 3.39% | 113,435 |
| Aug 18, 2025 | 55.20 | 55.26 | 53.20 | 53.41 | 53.41 | -3.38% | 55,961 |
| Aug 14, 2025 | 58.79 | 61.50 | 53.75 | 55.28 | 55.28 | 2.66% | 737,369 |
| Aug 13, 2025 | 52.00 | 55.00 | 52.00 | 53.85 | 53.85 | 0.98% | 17,156 |
| Aug 12, 2025 | 52.70 | 54.55 | 52.70 | 53.33 | 53.33 | -0.28% | 3,940 |
| Aug 11, 2025 | 52.71 | 54.20 | 52.64 | 53.48 | 53.48 | 1.23% | 7,792 |
| Aug 8, 2025 | 53.42 | 54.30 | 52.68 | 52.83 | 52.83 | -1.60% | 15,341 |
| Aug 7, 2025 | 53.10 | 54.44 | 52.51 | 53.69 | 53.69 | 0.58% | 18,008 |
| Aug 6, 2025 | 53.70 | 54.78 | 53.28 | 53.38 | 53.38 | -1.73% | 11,784 |
| Aug 5, 2025 | 54.90 | 55.09 | 53.47 | 54.32 | 54.32 | -1.06% | 12,655 |
| Aug 4, 2025 | 55.00 | 55.80 | 53.49 | 54.90 | 54.90 | 1.27% | 34,712 |
| Aug 1, 2025 | 53.39 | 56.65 | 53.39 | 54.21 | 54.21 | 1.04% | 68,350 |
| Jul 31, 2025 | 53.50 | 54.55 | 52.10 | 53.65 | 53.65 | -1.12% | 35,223 |
| Jul 30, 2025 | 51.65 | 54.64 | 51.49 | 54.26 | 54.26 | 6.48% | 75,028 |
| Jul 29, 2025 | 50.55 | 51.22 | 50.17 | 50.96 | 50.96 | 1.33% | 17,876 |
| Jul 28, 2025 | 52.00 | 52.00 | 50.17 | 50.29 | 50.29 | -3.27% | 40,523 |
| Jul 25, 2025 | 53.16 | 53.24 | 51.49 | 51.99 | 51.99 | -2.26% | 19,346 |
| Jul 24, 2025 | 54.90 | 54.90 | 52.84 | 53.19 | 53.19 | -2.10% | 16,889 |
| Jul 23, 2025 | 53.85 | 54.80 | 52.94 | 54.33 | 54.33 | 0.37% | 16,349 |
| Jul 22, 2025 | 54.41 | 55.27 | 53.91 | 54.13 | 54.13 | -0.72% | 23,584 |
| Jul 21, 2025 | 55.00 | 55.32 | 54.05 | 54.52 | 54.52 | -1.39% | 34,114 |
| Jul 18, 2025 | 56.48 | 57.00 | 54.30 | 55.29 | 55.29 | -2.11% | 79,214 |
| Jul 17, 2025 | 55.27 | 57.85 | 54.61 | 56.48 | 56.48 | 2.28% | 125,111 |
| Jul 16, 2025 | 52.25 | 55.50 | 52.00 | 55.22 | 55.22 | 6.19% | 51,516 |
| Jul 15, 2025 | 52.40 | 52.62 | 51.88 | 52.00 | 52.00 | 0.46% | 19,585 |
| Jul 14, 2025 | 52.10 | 52.34 | 51.61 | 51.76 | 51.76 | -1.09% | 10,848 |
| Jul 11, 2025 | 52.81 | 52.95 | 51.85 | 52.33 | 52.33 | -0.49% | 26,524 |
| Jul 10, 2025 | 52.97 | 53.40 | 52.14 | 52.59 | 52.59 | -0.08% | 6,304 |
| Jul 9, 2025 | 52.99 | 53.20 | 52.43 | 52.63 | 52.63 | 0.30% | 5,975 |
| Jul 8, 2025 | 52.81 | 53.10 | 52.45 | 52.47 | 52.47 | -0.64% | 11,639 |
| Jul 7, 2025 | 53.22 | 53.67 | 52.34 | 52.81 | 52.81 | -0.77% | 4,761 |
| Jul 4, 2025 | 52.86 | 54.07 | 52.70 | 53.22 | 53.22 | 0.08% | 25,732 |
| Jul 3, 2025 | 54.70 | 54.70 | 53.12 | 53.18 | 53.18 | -0.71% | 10,011 |
| Jul 2, 2025 | 53.89 | 54.05 | 52.99 | 53.56 | 53.56 | -0.76% | 24,862 |
| Jul 1, 2025 | 54.01 | 54.84 | 53.50 | 53.97 | 53.97 | -0.99% | 43,894 |
| Jun 30, 2025 | 54.98 | 55.05 | 53.60 | 54.51 | 54.51 | 0.63% | 24,001 |