OnMobile Global Limited (BOM:532944)
India · Delayed Price · Currency is INR 51.19
+2.43 (4.98%)
At close: Oct 7, 2026
BOM:532944 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 47.87 | 51.19 | 47.87 | 51.19 | 51.19 | 4.98% | 3,642 |
| Oct 6, 2026 | 48.05 | 49.80 | 48.05 | 48.76 | 48.76 | 1.18% | 3,036 |
| Oct 5, 2026 | 48.86 | 49.25 | 48.00 | 48.19 | 48.19 | -2.17% | 4,327 |
| Oct 1, 2026 | 49.26 | 50.77 | 48.26 | 49.26 | 49.26 | -2.84% | 6,427 |
| Sep 30, 2026 | 49.12 | 52.44 | 49.12 | 50.70 | 50.70 | -0.57% | 8,957 |
| Sep 29, 2026 | 50.60 | 51.00 | 49.14 | 50.99 | 50.99 | 0.45% | 7,878 |
| Sep 28, 2026 | 52.77 | 52.77 | 50.76 | 50.76 | 50.76 | -3.81% | 1,516 |
| Sep 25, 2026 | 53.67 | 53.67 | 51.65 | 52.77 | 52.77 | -0.36% | 7,410 |
| Sep 24, 2026 | 51.80 | 53.39 | 51.76 | 52.96 | 52.96 | 2.32% | 4,903 |
| Sep 23, 2026 | 53.10 | 53.98 | 51.31 | 51.76 | 51.76 | -2.19% | 10,107 |
| Sep 22, 2026 | 51.35 | 53.90 | 51.35 | 52.92 | 52.92 | 3.08% | 7,749 |
| Sep 21, 2026 | 47.58 | 51.63 | 47.25 | 51.34 | 51.34 | 4.39% | 9,468 |
| Sep 18, 2026 | 49.65 | 52.20 | 49.10 | 49.18 | 49.18 | -4.84% | 14,709 |
| Sep 17, 2026 | 52.02 | 54.39 | 50.50 | 51.68 | 51.68 | -0.27% | 32,515 |
| Sep 16, 2026 | 50.36 | 51.82 | 50.36 | 51.82 | 51.82 | 4.98% | 11,485 |
| Sep 15, 2026 | 46.41 | 49.36 | 46.07 | 49.36 | 49.36 | 5.00% | 28,968 |
| Sep 11, 2026 | 46.31 | 47.01 | 46.20 | 47.01 | 47.01 | 0.02% | 10,381 |
| Sep 10, 2026 | 46.60 | 47.10 | 46.60 | 47.00 | 47.00 | -1.05% | 12,277 |
| Sep 9, 2026 | 48.06 | 48.06 | 47.50 | 47.50 | 47.50 | -1.68% | 5,806 |
| Sep 8, 2026 | 49.15 | 50.00 | 48.31 | 48.31 | 48.31 | -1.71% | 8,799 |
| Sep 7, 2026 | 48.02 | 49.50 | 48.02 | 49.15 | 49.15 | 1.19% | 10,772 |
| Sep 4, 2026 | 46.67 | 48.57 | 46.67 | 48.57 | 48.57 | 1.99% | 49,796 |
| Sep 3, 2026 | 47.62 | 47.80 | 47.62 | 47.62 | 47.62 | -2.00% | 26,735 |
| Sep 2, 2026 | 48.59 | 48.59 | 48.59 | 48.59 | 48.59 | -2.00% | 1,961 |
| Sep 1, 2026 | 49.58 | 49.58 | 49.58 | 49.58 | 49.58 | -2.00% | 2,152 |
| Aug 31, 2026 | 50.59 | 50.59 | 50.59 | 50.59 | 50.59 | -2.00% | 4,590 |
| Aug 28, 2026 | 51.62 | 51.62 | 51.62 | 51.62 | 51.62 | -1.99% | 2,284 |
| Aug 27, 2026 | 52.67 | 52.67 | 52.67 | 52.67 | 52.67 | -1.99% | 1,396 |
| Aug 26, 2026 | 53.74 | 53.74 | 53.74 | 53.74 | 53.74 | -1.99% | 3,851 |
| Aug 25, 2026 | 54.83 | 54.83 | 54.83 | 54.83 | 54.83 | -1.98% | 1,211 |
| Aug 24, 2026 | 56.07 | 56.07 | 55.94 | 55.94 | 55.94 | -2.00% | 1,206 |
| Aug 21, 2026 | 57.08 | 57.30 | 57.08 | 57.08 | 57.08 | -1.99% | 9,148 |
| Aug 20, 2026 | 58.24 | 58.24 | 58.24 | 58.24 | 58.24 | -1.99% | 2,102 |
| Aug 19, 2026 | 59.42 | 59.42 | 59.42 | 59.42 | 59.42 | -2.00% | 3,555 |
| Aug 18, 2026 | 60.63 | 60.63 | 60.63 | 60.63 | 60.63 | -1.99% | 2,453 |
| Aug 17, 2026 | 61.86 | 61.86 | 61.86 | 61.86 | 61.86 | -2.00% | 3,120 |
| Aug 14, 2026 | 63.12 | 63.12 | 63.12 | 63.12 | 63.12 | -1.99% | 2,573 |
| Aug 13, 2026 | 64.40 | 64.40 | 64.40 | 64.40 | 64.40 | -1.99% | 1,812 |
| Aug 12, 2026 | 65.71 | 65.71 | 65.71 | 65.71 | 65.71 | -2.00% | 2,204 |
| Aug 11, 2026 | 68.35 | 68.35 | 67.05 | 67.05 | 67.05 | -1.99% | 2,074 |
| Aug 10, 2026 | 68.41 | 68.41 | 68.41 | 68.41 | 68.41 | -1.99% | 2,258 |
| Aug 7, 2026 | 69.80 | 69.80 | 69.80 | 69.80 | 69.80 | -1.99% | 2,614 |
| Aug 6, 2026 | 71.60 | 72.55 | 70.00 | 71.22 | 71.22 | -2.33% | 19,639 |
| Aug 5, 2026 | 72.99 | 73.67 | 69.93 | 72.92 | 72.92 | 3.92% | 69,644 |
| Aug 4, 2026 | 69.60 | 70.17 | 68.17 | 70.17 | 70.17 | 5.00% | 46,073 |
| Aug 3, 2026 | 66.83 | 66.83 | 64.10 | 66.83 | 66.83 | 5.00% | 27,027 |
| Jul 31, 2026 | 62.90 | 63.95 | 61.00 | 63.65 | 63.65 | 3.23% | 5,321 |
| Jul 30, 2026 | 60.31 | 63.00 | 60.31 | 61.66 | 61.66 | -0.88% | 6,316 |
| Jul 29, 2026 | 62.45 | 62.45 | 61.40 | 62.21 | 62.21 | -1.68% | 1,738 |
| Jul 28, 2026 | 62.20 | 63.80 | 61.69 | 63.27 | 63.27 | 2.54% | 6,366 |