OnMobile Global Ltd(OnMobile Global) Share Historical Prices and Data | India Infoline

OnMobile Global Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
18-Mar-2024	65.8	67.2	63.9	64.6	5029	44765411.2	343855	3.30	-1.20
19-Mar-2024	64.6	64.9	62.8	63.55	4958	44079606.6	405621	2.10	-1.05
20-Mar-2024	63.95	64.3	61.9	63.5	4852	50085495.15	404241	2.40	-0.45
21-Mar-2024	64.35	66.3	64.15	65.75	5833	49155245.2	334475	2.15	1.40
22-Mar-2024	65.7	68.7	65.4	66.7	6866	72849257.6	576934	3.30	1.00
26-Mar-2024	66.6	67.3	62.8	63.25	10368	104716318.55	891545	4.50	-3.35
27-Mar-2024	63.25	64.15	60.8	61.1	9135	120848813.95	1185486	3.35	-2.15
28-Mar-2024	61.05	62.5	59.55	60.05	7138	87994186.05	860857	2.95	-1.00
01-Apr-2024	61.2	67	61.15	66.65	12989	154343611.95	630067	5.85	5.45
02-Apr-2024	67	69.3	66.45	68.75	7750	106911743.45	568187	2.85	1.75
03-Apr-2024	68.8	77.85	66.5	76.75	20048	342078212.75	1562133	11.35	7.95
04-Apr-2024	78	84.7	76.3	84.1	23975	466508563.15	1533183	8.40	6.10
05-Apr-2024	85.25	85.25	81.05	83.2	17547	274785483.8	798770	4.20	-2.05
08-Apr-2024	83.7	83.85	80.2	81.75	5100	81285137.1	332457	3.65	-1.95
09-Apr-2024	82	83.25	80	80.95	4383	47016277.5	207004	3.25	-1.05
10-Apr-2024	80.95	81.4	77.5	78.9	4624	47210545.95	293472	3.90	-2.05
12-Apr-2024	80	82.95	79.5	80.3	6510	94427269.4	436606	3.45	0.30
15-Apr-2024	75.3	78.3	75.2	77.05	3990	44987012.85	582593	3.10	1.75
16-Apr-2024	76.45	82.25	76.45	79.6	4746	66899210.7	323788	5.80	3.15

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.

ATTENTION INVESTORS

Prevent Unauthorized Transactions in your demat / trading account Update your Mobile Number/ email Id with your stock broker / Depository Participant. Receive information of your transactions directly from Exchanges on your mobile / email at the end of day and alerts on your registered mobile for all debits and other important transactions in your demat account directly from NSDL/ CDSL on the same day." - Issued in the interest of investors.
KYC is one time exercise while dealing in securities markets - once KYC is done through a SEBI registered intermediary (broker, DP, Mutual Fund etc.), you need not undergo the same process again when you approach another intermediary.
No need to issue cheques by investors while subscribing to IPO. Just write the bank account number and sign in the application form to authorise your bank to make payment in case of allotment. No worries for refund as the money remains in investor's account."

www.indiainfoline.com is part of the IIFL Group, a leading financial services player and a diversified NBFC. The site provides comprehensive and real time information on Indian corporates, sectors, financial markets and economy. On the site we feature industry and political leaders, entrepreneurs, and trend setters. The research, personal finance and market tutorial sections are widely followed by students, academia, corporates and investors among others.

Risk Disclosure on Derivatives

9 out of 10 individual traders in equity Futures and Options Segment, incurred net losses.
On an average, loss makers registered net trading loss close to Rs. 50,000.
Over and above the net trading losses incurred, loss makers expended an additional 28% of net trading losses as transaction costs.
Those making net trading profits, incurred between 15% to 50% of such profits as transaction cost.

Copyright © IIFL Securities Ltd. All rights Reserved.

Stock Broker SEBI Regn. No: INZ000164132, PMS SEBI Regn. No: INP000002213, IA SEBI Regn. No: INA000000623, SEBI RA Regn. No: INH000000248

We are ISO 27001:2013 Certified.

This certificate demonstrates that IIFL as an organization has defined and put in place best-practice information security processes.