OnMobile Global Limited (NSE:ONMOBILE)
India
· Delayed Price · Currency is INR 56.34
+0.74 (1.33%)
Apr 29, 2026, 3:30 PM IST
OnMobile Global Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 55.60 | 57.00 | 54.70 | 56.34 | 56.34 | 1.33% | 224,983 |
| Apr 28, 2026 | 56.00 | 56.70 | 54.70 | 55.60 | 55.60 | -1.28% | 178,832 |
| Apr 27, 2026 | 55.80 | 57.50 | 55.01 | 56.32 | 56.32 | 1.33% | 257,394 |
| Apr 24, 2026 | 55.87 | 57.76 | 55.00 | 55.58 | 55.58 | -0.63% | 462,998 |
| Apr 23, 2026 | 55.49 | 58.79 | 55.09 | 55.93 | 55.93 | 1.52% | 859,818 |
| Apr 22, 2026 | 49.98 | 56.43 | 49.03 | 55.09 | 55.09 | 9.92% | 1,773,499 |
| Apr 21, 2026 | 50.01 | 52.47 | 49.60 | 50.12 | 50.12 | 5.56% | 770,477 |
| Apr 20, 2026 | 47.71 | 47.95 | 46.56 | 47.48 | 47.48 | -0.38% | 130,989 |
| Apr 17, 2026 | 47.16 | 48.08 | 47.10 | 47.66 | 47.66 | 1.06% | 190,205 |
| Apr 16, 2026 | 48.13 | 48.96 | 46.86 | 47.16 | 47.16 | -0.06% | 382,392 |
| Apr 15, 2026 | 46.60 | 47.69 | 46.60 | 47.19 | 47.19 | 2.74% | 196,108 |
| Apr 13, 2026 | 45.00 | 46.95 | 43.98 | 45.93 | 45.93 | 0.09% | 282,014 |
| Apr 10, 2026 | 45.80 | 46.75 | 45.12 | 45.89 | 45.89 | 1.98% | 255,313 |
| Apr 9, 2026 | 44.98 | 46.40 | 44.30 | 45.00 | 45.00 | 0.99% | 360,712 |
| Apr 8, 2026 | 43.05 | 45.04 | 43.05 | 44.56 | 44.56 | 5.87% | 433,695 |
| Apr 7, 2026 | 42.19 | 42.80 | 41.00 | 42.09 | 42.09 | 0.14% | 563,602 |
| Apr 6, 2026 | 44.35 | 44.35 | 41.35 | 42.03 | 42.03 | -4.22% | 675,144 |
| Apr 2, 2026 | 42.42 | 44.09 | 41.30 | 43.88 | 43.88 | 1.15% | 178,594 |
| Apr 1, 2026 | 42.99 | 44.58 | 41.21 | 43.38 | 43.38 | 7.03% | 518,404 |
| Mar 30, 2026 | 43.60 | 44.14 | 40.21 | 40.53 | 40.53 | -9.11% | 508,493 |
| Mar 27, 2026 | 45.59 | 45.59 | 43.06 | 44.59 | 44.59 | -2.19% | 784,562 |
| Mar 25, 2026 | 46.30 | 47.47 | 45.25 | 45.59 | 45.59 | -0.96% | 285,886 |
| Mar 24, 2026 | 47.00 | 48.04 | 45.80 | 46.03 | 46.03 | -0.97% | 315,476 |
| Mar 23, 2026 | 48.30 | 48.54 | 46.10 | 46.48 | 46.48 | -5.68% | 207,477 |
| Mar 20, 2026 | 49.42 | 49.72 | 48.81 | 49.28 | 49.28 | 0.72% | 168,002 |
| Mar 19, 2026 | 49.75 | 49.86 | 48.58 | 48.93 | 48.93 | -2.39% | 130,910 |
| Mar 18, 2026 | 49.38 | 52.68 | 48.51 | 50.13 | 50.13 | 1.52% | 276,142 |
| Mar 17, 2026 | 48.39 | 49.57 | 47.62 | 49.38 | 49.38 | 2.09% | 181,449 |
| Mar 16, 2026 | 48.59 | 48.90 | 46.66 | 48.37 | 48.37 | 0.06% | 192,353 |
| Mar 13, 2026 | 50.60 | 50.86 | 47.30 | 48.34 | 48.34 | -4.47% | 233,725 |
| Mar 12, 2026 | 51.20 | 51.50 | 49.92 | 50.60 | 50.60 | -1.06% | 231,841 |
| Mar 11, 2026 | 49.00 | 52.00 | 48.48 | 51.14 | 51.14 | 3.90% | 339,679 |
| Mar 10, 2026 | 48.07 | 49.44 | 47.56 | 49.22 | 49.22 | 2.69% | 180,331 |
| Mar 9, 2026 | 48.08 | 48.89 | 46.36 | 47.93 | 47.93 | -1.70% | 145,067 |
| Mar 6, 2026 | 47.97 | 49.23 | 47.80 | 48.76 | 48.76 | 1.65% | 239,201 |
| Mar 5, 2026 | 48.01 | 48.72 | 46.71 | 47.97 | 47.97 | -1.54% | 305,078 |
| Mar 4, 2026 | 48.01 | 48.90 | 47.10 | 48.72 | 48.72 | -0.41% | 133,516 |
| Mar 2, 2026 | 48.01 | 49.60 | 47.90 | 48.92 | 48.92 | -3.70% | 224,457 |
| Feb 27, 2026 | 50.60 | 51.81 | 50.45 | 50.80 | 50.80 | -0.99% | 97,872 |
| Feb 26, 2026 | 50.11 | 51.63 | 50.11 | 51.31 | 51.31 | 1.32% | 164,298 |
| Feb 25, 2026 | 52.00 | 52.00 | 50.11 | 50.64 | 50.64 | -1.82% | 162,791 |
| Feb 24, 2026 | 50.60 | 52.00 | 49.76 | 51.58 | 51.58 | 0.37% | 160,203 |
| Feb 23, 2026 | 51.50 | 51.96 | 50.51 | 51.39 | 51.39 | -0.14% | 113,414 |
| Feb 20, 2026 | 51.50 | 52.00 | 50.85 | 51.46 | 51.46 | -0.92% | 133,107 |
| Feb 19, 2026 | 52.04 | 53.00 | 51.50 | 51.94 | 51.94 | -0.69% | 143,198 |
| Feb 18, 2026 | 51.63 | 52.71 | 51.63 | 52.30 | 52.30 | 1.30% | 179,502 |
| Feb 17, 2026 | 51.82 | 52.67 | 51.15 | 51.63 | 51.63 | -0.86% | 89,715 |
| Feb 16, 2026 | 51.40 | 52.60 | 51.00 | 52.08 | 52.08 | 0.56% | 143,850 |
| Feb 13, 2026 | 52.60 | 53.03 | 51.48 | 51.79 | 51.79 | -2.76% | 195,483 |
| Feb 12, 2026 | 51.50 | 54.20 | 51.20 | 53.26 | 53.26 | 1.86% | 360,465 |
| Feb 11, 2026 | 51.39 | 52.50 | 50.28 | 52.29 | 52.29 | 1.75% | 221,391 |
| Feb 10, 2026 | 50.15 | 52.49 | 50.15 | 51.39 | 51.39 | 1.26% | 247,780 |
| Feb 9, 2026 | 50.80 | 52.81 | 49.74 | 50.75 | 50.75 | 1.54% | 777,568 |
| Feb 6, 2026 | 53.59 | 53.60 | 49.50 | 49.98 | 49.98 | -3.46% | 331,187 |
| Feb 5, 2026 | 53.50 | 53.86 | 51.30 | 51.77 | 51.77 | -2.49% | 205,523 |
| Feb 4, 2026 | 50.25 | 54.29 | 50.25 | 53.09 | 53.09 | 5.27% | 458,479 |
| Feb 3, 2026 | 49.50 | 50.65 | 48.51 | 50.43 | 50.43 | 5.55% | 319,488 |
| Feb 2, 2026 | 46.90 | 48.29 | 45.61 | 47.78 | 47.78 | 1.75% | 249,068 |
| Feb 1, 2026 | 47.71 | 49.90 | 46.50 | 46.96 | 46.96 | -1.57% | 219,128 |
| Jan 30, 2026 | 47.40 | 47.99 | 46.86 | 47.71 | 47.71 | -1.16% | 278,045 |
| Jan 29, 2026 | 49.10 | 49.64 | 47.30 | 48.27 | 48.27 | -1.69% | 181,597 |
| Jan 28, 2026 | 48.50 | 50.00 | 47.62 | 49.10 | 49.10 | 3.39% | 384,413 |
| Jan 27, 2026 | 49.60 | 49.60 | 46.35 | 47.49 | 47.49 | -2.82% | 299,051 |
| Jan 23, 2026 | 50.50 | 51.79 | 48.50 | 48.87 | 48.87 | -3.86% | 239,207 |
| Jan 22, 2026 | 50.05 | 51.31 | 50.05 | 50.83 | 50.83 | 2.01% | 121,369 |
| Jan 21, 2026 | 52.30 | 53.20 | 49.52 | 49.83 | 49.83 | -3.32% | 281,723 |
| Jan 20, 2026 | 54.97 | 55.28 | 50.42 | 51.54 | 51.54 | -6.24% | 482,385 |
| Jan 19, 2026 | 55.60 | 56.19 | 54.54 | 54.97 | 54.97 | -2.47% | 112,516 |
| Jan 16, 2026 | 56.80 | 58.29 | 55.10 | 56.36 | 56.36 | -1.45% | 108,769 |
| Jan 14, 2026 | 56.90 | 57.50 | 55.00 | 57.19 | 57.19 | 0.51% | 142,530 |
| Jan 13, 2026 | 56.94 | 58.60 | 56.06 | 56.90 | 56.90 | 0.25% | 148,815 |
| Jan 12, 2026 | 56.72 | 57.55 | 54.19 | 56.76 | 56.76 | 0.07% | 153,363 |
| Jan 9, 2026 | 57.99 | 57.99 | 55.64 | 56.72 | 56.72 | -0.44% | 152,030 |
| Jan 8, 2026 | 58.98 | 58.98 | 56.40 | 56.97 | 56.97 | -3.41% | 140,149 |
| Jan 7, 2026 | 59.09 | 59.24 | 58.50 | 58.98 | 58.98 | -0.87% | 106,584 |
| Jan 6, 2026 | 58.40 | 60.42 | 57.75 | 59.50 | 59.50 | 1.40% | 196,534 |
| Jan 5, 2026 | 59.36 | 59.63 | 58.42 | 58.68 | 58.68 | -1.15% | 63,991 |
| Jan 2, 2026 | 57.76 | 59.50 | 57.69 | 59.36 | 59.36 | 2.77% | 188,614 |
| Jan 1, 2026 | 57.75 | 58.39 | 57.20 | 57.76 | 57.76 | 1.17% | 88,634 |
| Dec 31, 2025 | 56.89 | 57.65 | 56.67 | 57.09 | 57.09 | 0.87% | 94,348 |
| Dec 30, 2025 | 58.05 | 58.05 | 55.88 | 56.60 | 56.60 | -2.01% | 143,311 |
| Dec 29, 2025 | 58.20 | 58.65 | 57.05 | 57.76 | 57.76 | -1.30% | 180,167 |
| Dec 26, 2025 | 59.11 | 59.19 | 58.15 | 58.52 | 58.52 | -1.40% | 180,445 |
| Dec 24, 2025 | 60.25 | 60.60 | 59.01 | 59.35 | 59.35 | -1.58% | 150,687 |
| Dec 23, 2025 | 59.50 | 60.87 | 58.50 | 60.30 | 60.30 | 2.15% | 360,838 |
| Dec 22, 2025 | 60.00 | 61.20 | 58.51 | 59.03 | 59.03 | -2.14% | 271,252 |
| Dec 19, 2025 | 58.85 | 61.21 | 58.31 | 60.32 | 60.32 | 1.94% | 292,877 |
| Dec 18, 2025 | 60.80 | 61.38 | 59.00 | 59.17 | 59.17 | -3.68% | 239,634 |
| Dec 17, 2025 | 60.31 | 61.80 | 59.03 | 61.43 | 61.43 | 1.62% | 508,463 |
| Dec 16, 2025 | 57.80 | 60.84 | 57.22 | 60.45 | 60.45 | 4.48% | 999,080 |
| Dec 15, 2025 | 56.44 | 60.85 | 56.06 | 57.86 | 57.86 | 2.95% | 1,872,981 |
| Dec 12, 2025 | 55.62 | 56.88 | 55.56 | 56.20 | 56.20 | 1.43% | 211,831 |
| Dec 11, 2025 | 55.90 | 56.01 | 54.59 | 55.41 | 55.41 | -0.52% | 172,207 |
| Dec 10, 2025 | 56.99 | 57.89 | 55.53 | 55.70 | 55.70 | -1.82% | 327,884 |
| Dec 9, 2025 | 56.20 | 57.52 | 54.56 | 56.73 | 56.73 | -0.47% | 545,213 |
| Dec 8, 2025 | 58.39 | 58.39 | 55.90 | 57.00 | 57.00 | -0.92% | 525,276 |
| Dec 5, 2025 | 58.25 | 58.50 | 55.75 | 57.53 | 57.53 | -1.32% | 1,134,539 |
| Dec 4, 2025 | 61.34 | 61.83 | 57.77 | 58.30 | 58.30 | -7.21% | 3,600,594 |
| Dec 3, 2025 | 56.05 | 67.24 | 55.65 | 62.83 | 62.83 | 12.12% | 22,681,480 |
| Dec 2, 2025 | 56.85 | 60.28 | 55.66 | 56.04 | 56.04 | -1.70% | 866,763 |