OnMobile Global Limited (NSE:ONMOBILE)
India · Delayed Price · Currency is INR 48.64
-1.98 (-3.91%)
Oct 1, 2026, 3:30 PM IST
OnMobile Global Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 49.70 | 50.75 | 48.10 | 48.78 | 48.78 | -3.63% | 42,008 |
| Sep 30, 2026 | 49.84 | 52.30 | 49.84 | 50.62 | 50.62 | 1.04% | 23,929 |
| Sep 29, 2026 | 50.22 | 51.05 | 49.00 | 50.10 | 50.10 | -1.46% | 44,803 |
| Sep 28, 2026 | 52.81 | 52.81 | 50.60 | 50.84 | 50.84 | -3.73% | 24,213 |
| Sep 25, 2026 | 51.55 | 53.29 | 51.50 | 52.81 | 52.81 | 0.74% | 26,131 |
| Sep 24, 2026 | 52.80 | 53.80 | 50.50 | 52.42 | 52.42 | 0.63% | 47,576 |
| Sep 23, 2026 | 53.80 | 54.70 | 51.40 | 52.09 | 52.09 | -2.25% | 52,548 |
| Sep 22, 2026 | 51.41 | 53.80 | 51.40 | 53.29 | 53.29 | 3.98% | 80,312 |
| Sep 21, 2026 | 48.30 | 51.25 | 47.00 | 51.25 | 51.25 | 5.00% | 84,166 |
| Sep 18, 2026 | 51.31 | 51.31 | 48.75 | 48.81 | 48.81 | -4.87% | 98,825 |
| Sep 17, 2026 | 54.40 | 54.40 | 50.10 | 51.31 | 51.31 | -0.97% | 128,839 |
| Sep 16, 2026 | 49.95 | 51.81 | 49.52 | 51.81 | 51.81 | 4.98% | 60,699 |
| Sep 15, 2026 | 47.23 | 49.35 | 46.74 | 49.35 | 49.35 | 5.00% | 77,699 |
| Sep 11, 2026 | 46.28 | 47.00 | 46.28 | 47.00 | 47.00 | 0.02% | 42,356 |
| Sep 10, 2026 | 47.29 | 47.29 | 46.99 | 46.99 | 46.99 | -0.76% | 17,665 |
| Sep 9, 2026 | 48.25 | 48.25 | 47.30 | 47.35 | 47.35 | -1.87% | 20,520 |
| Sep 8, 2026 | 49.15 | 49.15 | 48.25 | 48.25 | 48.25 | -1.83% | 28,804 |
| Sep 7, 2026 | 48.77 | 49.19 | 48.77 | 49.15 | 49.15 | 1.36% | 94,234 |
| Sep 4, 2026 | 46.59 | 48.49 | 46.59 | 48.49 | 48.49 | 2.00% | 130,107 |
| Sep 3, 2026 | 48.00 | 48.00 | 47.54 | 47.54 | 47.54 | -2.00% | 148,588 |
| Sep 2, 2026 | 48.51 | 48.51 | 48.51 | 48.51 | 48.51 | -2.00% | 15,762 |
| Sep 1, 2026 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -2.00% | 23,440 |
| Aug 31, 2026 | 50.51 | 50.51 | 50.51 | 50.51 | 50.51 | -2.00% | 19,865 |
| Aug 28, 2026 | 51.54 | 51.54 | 51.54 | 51.54 | 51.54 | -2.00% | 22,465 |
| Aug 27, 2026 | 52.59 | 52.59 | 52.59 | 52.59 | 52.59 | -1.99% | 14,260 |
| Aug 26, 2026 | 53.66 | 53.66 | 53.66 | 53.66 | 53.66 | -1.99% | 16,489 |
| Aug 25, 2026 | 54.75 | 54.75 | 54.75 | 54.75 | 54.75 | -1.99% | 31,896 |
| Aug 24, 2026 | 55.86 | 55.86 | 55.86 | 55.86 | 55.86 | -1.98% | 35,146 |
| Aug 21, 2026 | 57.30 | 57.30 | 56.99 | 56.99 | 56.99 | -1.99% | 32,014 |
| Aug 20, 2026 | 58.15 | 58.15 | 58.15 | 58.15 | 58.15 | -1.99% | 62,243 |
| Aug 19, 2026 | 59.33 | 59.33 | 59.33 | 59.33 | 59.33 | -2.00% | 14,461 |
| Aug 18, 2026 | 60.54 | 60.54 | 60.54 | 60.54 | 60.54 | -1.99% | 9,684 |
| Aug 17, 2026 | 61.77 | 61.77 | 61.77 | 61.77 | 61.77 | -2.00% | 12,750 |
| Aug 14, 2026 | 63.03 | 63.03 | 63.03 | 63.03 | 63.03 | -1.99% | 11,815 |
| Aug 13, 2026 | 64.31 | 64.31 | 64.31 | 64.31 | 64.31 | -2.00% | 9,764 |
| Aug 12, 2026 | 65.62 | 65.62 | 65.62 | 65.62 | 65.62 | -1.99% | 25,642 |
| Aug 11, 2026 | 66.95 | 66.95 | 66.95 | 66.95 | 66.95 | -1.99% | 9,257 |
| Aug 10, 2026 | 68.31 | 68.31 | 68.31 | 68.31 | 68.31 | -1.99% | 24,688 |
| Aug 7, 2026 | 69.67 | 69.70 | 69.67 | 69.70 | 69.70 | -1.96% | 34,825 |
| Aug 6, 2026 | 72.80 | 72.80 | 69.74 | 71.09 | 71.09 | -3.13% | 168,674 |
| Aug 5, 2026 | 70.79 | 73.39 | 69.90 | 73.39 | 73.39 | 4.99% | 296,691 |
| Aug 4, 2026 | 68.90 | 69.90 | 67.91 | 69.90 | 69.90 | 4.99% | 206,232 |
| Aug 3, 2026 | 66.55 | 66.58 | 64.72 | 66.58 | 66.58 | 5.00% | 69,195 |
| Jul 31, 2026 | 61.90 | 64.50 | 61.90 | 63.41 | 63.41 | 2.51% | 112,222 |
| Jul 30, 2026 | 63.00 | 63.00 | 61.60 | 61.86 | 61.86 | -0.39% | 27,860 |
| Jul 29, 2026 | 62.98 | 62.98 | 61.32 | 62.10 | 62.10 | -1.16% | 46,031 |
| Jul 28, 2026 | 62.35 | 63.99 | 61.20 | 62.83 | 62.83 | 1.26% | 70,430 |
| Jul 27, 2026 | 60.70 | 63.00 | 60.70 | 62.05 | 62.05 | 2.16% | 84,699 |
| Jul 24, 2026 | 58.50 | 61.50 | 58.00 | 60.74 | 60.74 | 2.95% | 97,482 |
| Jul 23, 2026 | 60.40 | 60.40 | 58.61 | 59.00 | 59.00 | -2.46% | 53,638 |