OnMobile Global Limited (BOM:532944)
India · Delayed Price · Currency is INR 57.50
-0.79 (-1.36%)
At close: Dec 5, 2025
OnMobile Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 58.99 | 58.99 | 55.81 | 57.50 | 57.50 | -1.36% | 37,510 |
| Dec 4, 2025 | 60.81 | 61.69 | 57.83 | 58.29 | 58.29 | -7.51% | 391,562 |
| Dec 3, 2025 | 56.54 | 67.62 | 55.60 | 63.02 | 63.02 | 11.84% | 2,916,179 |
| Dec 2, 2025 | 56.90 | 60.00 | 55.78 | 56.35 | 56.35 | -1.43% | 29,604 |
| Dec 1, 2025 | 57.69 | 58.05 | 56.62 | 57.17 | 57.17 | -0.56% | 2,250 |
| Nov 28, 2025 | 57.40 | 57.70 | 56.75 | 57.49 | 57.49 | -0.10% | 5,337 |
| Nov 27, 2025 | 60.52 | 60.52 | 57.00 | 57.55 | 57.55 | -0.62% | 5,166 |
| Nov 26, 2025 | 58.10 | 58.54 | 57.50 | 57.91 | 57.91 | 0.73% | 16,424 |
| Nov 25, 2025 | 56.11 | 60.02 | 56.11 | 57.49 | 57.49 | 2.46% | 53,084 |
| Nov 24, 2025 | 57.00 | 57.69 | 55.50 | 56.11 | 56.11 | -3.26% | 15,482 |
| Nov 21, 2025 | 59.50 | 59.84 | 57.50 | 58.00 | 58.00 | -2.91% | 5,290 |
| Nov 20, 2025 | 61.46 | 61.63 | 59.00 | 59.74 | 59.74 | -2.62% | 16,019 |
| Nov 19, 2025 | 61.00 | 62.81 | 60.93 | 61.35 | 61.35 | -1.38% | 16,505 |
| Nov 18, 2025 | 62.99 | 64.20 | 62.00 | 62.21 | 62.21 | -1.19% | 2,251 |
| Nov 17, 2025 | 63.23 | 64.25 | 62.82 | 62.96 | 62.96 | 0.27% | 6,774 |
| Nov 14, 2025 | 61.00 | 63.75 | 61.00 | 62.79 | 62.79 | -2.35% | 14,966 |
| Nov 13, 2025 | 64.85 | 64.85 | 63.26 | 64.30 | 64.30 | -1.17% | 19,655 |
| Nov 12, 2025 | 62.71 | 65.21 | 62.71 | 65.06 | 65.06 | 2.86% | 11,688 |
| Nov 11, 2025 | 64.50 | 64.50 | 62.72 | 63.25 | 63.25 | -2.14% | 11,756 |
| Nov 10, 2025 | 65.35 | 65.96 | 63.38 | 64.63 | 64.63 | -0.90% | 16,861 |
| Nov 7, 2025 | 68.10 | 68.11 | 64.97 | 65.22 | 65.22 | -4.34% | 28,333 |
| Nov 6, 2025 | 73.02 | 74.07 | 67.17 | 68.18 | 68.18 | -7.74% | 45,711 |
| Nov 4, 2025 | 72.67 | 74.27 | 72.64 | 73.90 | 73.90 | 0.93% | 16,714 |
| Nov 3, 2025 | 72.77 | 73.86 | 72.46 | 73.22 | 73.22 | 0.29% | 10,868 |
| Oct 31, 2025 | 73.20 | 73.39 | 72.13 | 73.01 | 73.01 | -0.30% | 36,713 |
| Oct 30, 2025 | 73.33 | 74.44 | 72.80 | 73.23 | 73.23 | 0.08% | 18,717 |
| Oct 29, 2025 | 73.91 | 73.97 | 72.68 | 73.17 | 73.17 | -0.73% | 8,529 |
| Oct 28, 2025 | 73.73 | 74.00 | 72.19 | 73.71 | 73.71 | -0.20% | 31,701 |
| Oct 27, 2025 | 73.50 | 75.00 | 72.35 | 73.86 | 73.86 | -0.14% | 26,756 |
| Oct 24, 2025 | 73.13 | 74.25 | 72.72 | 73.96 | 73.96 | 1.13% | 51,256 |
| Oct 23, 2025 | 70.35 | 74.60 | 70.35 | 73.13 | 73.13 | 1.67% | 74,001 |
| Oct 21, 2025 | 71.60 | 72.35 | 71.00 | 71.93 | 71.93 | 0.71% | 14,035 |
| Oct 20, 2025 | 71.66 | 73.17 | 69.60 | 71.42 | 71.42 | 1.41% | 23,971 |
| Oct 17, 2025 | 71.67 | 73.59 | 68.05 | 70.43 | 70.43 | -1.74% | 93,445 |
| Oct 16, 2025 | 71.71 | 73.00 | 71.06 | 71.68 | 71.68 | 0.06% | 34,135 |
| Oct 15, 2025 | 69.13 | 72.67 | 68.39 | 71.64 | 71.64 | 3.63% | 64,061 |
| Oct 14, 2025 | 69.14 | 69.50 | 67.69 | 69.13 | 69.13 | -0.35% | 69,176 |
| Oct 13, 2025 | 68.99 | 70.31 | 68.38 | 69.37 | 69.37 | -0.06% | 63,445 |
| Oct 10, 2025 | 65.72 | 69.50 | 65.72 | 69.41 | 69.41 | 4.93% | 91,513 |
| Oct 9, 2025 | 68.59 | 68.87 | 65.75 | 66.15 | 66.15 | -3.88% | 61,910 |
| Oct 8, 2025 | 69.98 | 70.41 | 68.35 | 68.82 | 68.82 | -1.25% | 28,531 |
| Oct 7, 2025 | 68.07 | 71.50 | 67.60 | 69.69 | 69.69 | 2.74% | 92,389 |
| Oct 6, 2025 | 69.03 | 70.30 | 67.49 | 67.83 | 67.83 | -1.74% | 20,882 |
| Oct 3, 2025 | 68.40 | 71.00 | 67.55 | 69.03 | 69.03 | 1.31% | 55,500 |
| Oct 1, 2025 | 67.20 | 69.18 | 65.86 | 68.14 | 68.14 | 1.64% | 26,604 |
| Sep 30, 2025 | 66.50 | 68.57 | 66.50 | 67.04 | 67.04 | -1.11% | 20,933 |
| Sep 29, 2025 | 70.32 | 71.33 | 67.00 | 67.79 | 67.79 | -2.22% | 89,067 |
| Sep 26, 2025 | 67.50 | 70.45 | 66.84 | 69.33 | 69.33 | 2.33% | 193,111 |
| Sep 25, 2025 | 66.45 | 68.70 | 65.77 | 67.75 | 67.75 | 2.23% | 92,571 |
| Sep 24, 2025 | 67.97 | 67.97 | 64.18 | 66.27 | 66.27 | -1.88% | 107,258 |