UK markets open in 5 hours 16 minutes
NIKKEI 225
38,902.83 +285.73 (+0.74%) HANG SENG
19,024.41 -171.19 (-0.89%) CRUDE OIL
76.85 -0.72 (-0.93%) GOLD FUTURES
2,368.40 -24.50 (-1.02%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,646.46 -435.37 (-0.79%)
OnMobile Global Limited (ONMOBILE.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 75.45 | 75.45 | 73.50 | 74.10 | 74.10 | 317,242 |
| 21 May 2024 | 76.95 | 77.20 | 74.75 | 74.90 | 74.90 | 339,740 |
| 17 May 2024 | 74.20 | 78.25 | 73.65 | 75.70 | 75.70 | 762,011 |
| 16 May 2024 | 75.20 | 75.50 | 73.10 | 73.85 | 73.85 | 368,145 |
| 15 May 2024 | 77.90 | 77.90 | 74.10 | 74.70 | 74.70 | 903,577 |
| 14 May 2024 | 74.40 | 81.20 | 73.20 | 78.65 | 78.65 | 2,437,657 |
| 13 May 2024 | 73.35 | 73.35 | 70.90 | 72.85 | 72.85 | 305,773 |
| 10 May 2024 | 73.15 | 74.35 | 71.80 | 72.55 | 72.55 | 345,556 |
| 09 May 2024 | 75.70 | 75.75 | 72.00 | 72.40 | 72.40 | 299,769 |
| 08 May 2024 | 74.95 | 76.00 | 74.45 | 75.35 | 75.35 | 262,007 |
| 07 May 2024 | 77.25 | 77.45 | 74.00 | 74.85 | 74.85 | 404,855 |
| 06 May 2024 | 78.45 | 79.85 | 76.60 | 77.10 | 77.10 | 457,089 |
| 03 May 2024 | 79.45 | 80.00 | 77.55 | 78.25 | 78.25 | 359,094 |
| 02 May 2024 | 80.30 | 80.60 | 79.00 | 79.10 | 79.10 | 360,367 |
| 30 Apr 2024 | 79.80 | 81.50 | 79.45 | 79.85 | 79.85 | 460,665 |
| 29 Apr 2024 | 80.15 | 80.35 | 79.00 | 79.20 | 79.20 | 232,511 |
| 26 Apr 2024 | 81.40 | 81.65 | 79.50 | 79.70 | 79.70 | 409,491 |
| 25 Apr 2024 | 81.50 | 81.90 | 80.55 | 80.85 | 80.85 | 297,512 |
| 24 Apr 2024 | 82.00 | 82.90 | 80.85 | 81.35 | 81.35 | 402,805 |
| 23 Apr 2024 | 81.15 | 82.80 | 80.95 | 81.30 | 81.30 | 525,828 |
| 22 Apr 2024 | 81.00 | 82.25 | 79.60 | 81.15 | 81.15 | 608,861 |
| 19 Apr 2024 | 78.50 | 79.90 | 75.90 | 79.00 | 79.00 | 436,268 |
| 18 Apr 2024 | 80.15 | 81.80 | 79.05 | 79.60 | 79.60 | 546,168 |
| 16 Apr 2024 | 76.45 | 82.25 | 76.45 | 79.60 | 79.60 | 840,913 |
| 15 Apr 2024 | 75.30 | 78.30 | 75.20 | 77.05 | 77.05 | 582,593 |
| 12 Apr 2024 | 80.00 | 82.95 | 79.50 | 80.30 | 80.30 | 1,162,276 |
| 10 Apr 2024 | 80.95 | 81.40 | 77.50 | 78.90 | 78.90 | 595,617 |
| 09 Apr 2024 | 82.00 | 83.25 | 80.00 | 80.95 | 80.95 | 579,073 |
| 08 Apr 2024 | 83.70 | 83.85 | 80.20 | 81.75 | 81.75 | 998,126 |
| 05 Apr 2024 | 85.25 | 85.25 | 81.05 | 83.20 | 83.20 | 3,318,919 |
| 04 Apr 2024 | 78.00 | 84.70 | 76.30 | 84.10 | 84.10 | 5,785,957 |
| 03 Apr 2024 | 68.80 | 77.85 | 66.50 | 76.75 | 76.75 | 4,618,679 |
| 02 Apr 2024 | 67.00 | 69.30 | 66.45 | 68.75 | 68.75 | 1,572,419 |
| 01 Apr 2024 | 61.20 | 67.00 | 61.15 | 66.65 | 66.65 | 2,360,385 |
| 28 Mar 2024 | 61.05 | 62.50 | 59.55 | 60.05 | 60.05 | 1,437,495 |
| 27 Mar 2024 | 63.25 | 64.15 | 60.80 | 61.10 | 61.10 | 1,943,196 |
| 26 Mar 2024 | 66.60 | 67.30 | 62.80 | 63.25 | 63.25 | 1,634,696 |
| 22 Mar 2024 | 65.70 | 68.70 | 65.40 | 66.70 | 66.70 | 1,093,194 |
| 21 Mar 2024 | 64.35 | 66.30 | 64.15 | 65.75 | 65.75 | 752,732 |
| 20 Mar 2024 | 63.95 | 64.30 | 61.90 | 63.50 | 63.50 | 794,346 |
| 19 Mar 2024 | 64.60 | 64.90 | 62.80 | 63.55 | 63.55 | 691,956 |
| 18 Mar 2024 | 65.80 | 67.20 | 63.90 | 64.60 | 64.60 | 688,854 |
| 15 Mar 2024 | 67.00 | 68.10 | 62.95 | 65.50 | 65.50 | 957,519 |
| 14 Mar 2024 | 61.70 | 67.25 | 60.95 | 66.60 | 66.60 | 1,244,048 |
| 13 Mar 2024 | 67.65 | 68.65 | 59.55 | 61.90 | 61.90 | 1,931,631 |
| 12 Mar 2024 | 69.50 | 70.30 | 67.75 | 68.30 | 68.30 | 1,000,268 |
| 11 Mar 2024 | 73.55 | 74.00 | 68.45 | 69.65 | 69.65 | 1,455,841 |
| 07 Mar 2024 | 75.90 | 77.65 | 73.05 | 73.45 | 73.45 | 1,766,815 |
| 06 Mar 2024 | 80.75 | 80.75 | 74.60 | 75.90 | 75.90 | 1,848,377 |
| 05 Mar 2024 | 81.70 | 82.00 | 80.30 | 80.75 | 80.75 | 407,938 |
| 04 Mar 2024 | 83.05 | 84.10 | 81.35 | 81.75 | 81.75 | 433,558 |
| 01 Mar 2024 | 81.75 | 83.70 | 81.70 | 82.20 | 82.20 | 428,300 |
| 29 Feb 2024 | 81.50 | 81.75 | 80.10 | 81.20 | 81.20 | 371,673 |
| 28 Feb 2024 | 84.50 | 84.85 | 80.85 | 81.55 | 81.55 | 788,941 |
| 27 Feb 2024 | 84.80 | 85.90 | 83.40 | 84.50 | 84.50 | 713,794 |
| 26 Feb 2024 | 86.90 | 86.90 | 84.45 | 84.70 | 84.70 | 436,463 |
| 23 Feb 2024 | 85.55 | 87.70 | 85.20 | 86.50 | 86.50 | 636,504 |
| 22 Feb 2024 | 85.75 | 87.00 | 84.00 | 85.05 | 85.05 | 992,321 |
| 21 Feb 2024 | 87.05 | 88.50 | 85.60 | 86.20 | 86.20 | 684,435 |
| 20 Feb 2024 | 87.90 | 89.30 | 86.00 | 86.95 | 86.95 | 729,736 |
| 19 Feb 2024 | 90.00 | 90.45 | 86.50 | 87.40 | 87.40 | 1,312,285 |
| 16 Feb 2024 | 92.50 | 93.05 | 88.95 | 89.55 | 89.55 | 644,555 |
| 15 Feb 2024 | 92.35 | 94.00 | 91.30 | 91.55 | 91.55 | 710,917 |
| 14 Feb 2024 | 89.00 | 93.40 | 88.20 | 91.70 | 91.70 | 1,068,959 |
| 13 Feb 2024 | 88.00 | 90.20 | 84.75 | 89.70 | 89.70 | 1,080,376 |
| 12 Feb 2024 | 95.00 | 95.00 | 86.25 | 87.60 | 87.60 | 2,515,148 |
| 09 Feb 2024 | 102.50 | 105.05 | 95.10 | 95.80 | 95.80 | 4,077,097 |
| 08 Feb 2024 | 112.40 | 113.40 | 108.45 | 109.20 | 109.20 | 763,278 |
| 07 Feb 2024 | 112.80 | 114.85 | 111.10 | 111.55 | 111.55 | 1,405,164 |
| 06 Feb 2024 | 109.70 | 114.40 | 109.50 | 111.90 | 111.90 | 1,108,877 |
| 05 Feb 2024 | 112.00 | 113.90 | 108.40 | 109.25 | 109.25 | 863,854 |
| 02 Feb 2024 | 111.95 | 114.15 | 111.55 | 111.90 | 111.90 | 1,093,911 |
| 01 Feb 2024 | 112.90 | 113.95 | 110.30 | 111.05 | 111.05 | 663,890 |
| 31 Jan 2024 | 113.90 | 114.65 | 112.20 | 112.50 | 112.50 | 704,016 |
| 30 Jan 2024 | 112.40 | 118.00 | 112.10 | 112.75 | 112.75 | 1,185,119 |
| 29 Jan 2024 | 114.00 | 115.00 | 112.20 | 112.50 | 112.50 | 499,046 |
| 25 Jan 2024 | 113.20 | 117.20 | 112.10 | 113.30 | 113.30 | 931,733 |
| 24 Jan 2024 | 112.25 | 113.75 | 111.20 | 112.75 | 112.75 | 708,919 |
| 23 Jan 2024 | 119.75 | 119.80 | 111.05 | 111.85 | 111.85 | 1,402,967 |
| 19 Jan 2024 | 119.20 | 120.00 | 115.55 | 116.65 | 116.65 | 879,814 |
| 18 Jan 2024 | 116.50 | 118.85 | 112.95 | 117.60 | 117.60 | 1,398,170 |
| 17 Jan 2024 | 116.65 | 120.50 | 115.15 | 116.10 | 116.10 | 1,525,114 |
| 16 Jan 2024 | 118.80 | 124.00 | 116.65 | 118.80 | 118.80 | 4,458,330 |
| 15 Jan 2024 | 119.65 | 120.70 | 114.25 | 118.80 | 118.80 | 1,990,932 |
| 12 Jan 2024 | 119.20 | 122.00 | 117.30 | 118.30 | 118.30 | 4,980,261 |
| 11 Jan 2024 | 108.60 | 118.85 | 108.60 | 117.30 | 117.30 | 8,068,343 |
| 10 Jan 2024 | 107.55 | 109.55 | 107.35 | 108.10 | 108.10 | 907,150 |
| 09 Jan 2024 | 108.25 | 110.35 | 107.00 | 107.45 | 107.45 | 968,137 |
| 08 Jan 2024 | 108.45 | 111.90 | 105.80 | 107.60 | 107.60 | 1,556,530 |
| 05 Jan 2024 | 108.00 | 110.20 | 107.25 | 107.85 | 107.85 | 607,999 |
| 04 Jan 2024 | 108.80 | 109.40 | 107.55 | 108.35 | 108.35 | 591,679 |
| 03 Jan 2024 | 108.40 | 109.50 | 106.80 | 108.10 | 108.10 | 565,937 |
| 02 Jan 2024 | 108.75 | 110.90 | 107.00 | 107.35 | 107.35 | 1,369,507 |
| 01 Jan 2024 | 107.15 | 110.35 | 107.00 | 107.70 | 107.70 | 735,398 |
| 29 Dec 2023 | 107.70 | 110.20 | 106.90 | 107.15 | 107.15 | 762,103 |
| 28 Dec 2023 | 110.25 | 110.30 | 107.40 | 107.70 | 107.70 | 562,212 |
| 27 Dec 2023 | 112.75 | 112.85 | 108.05 | 109.80 | 109.80 | 701,636 |
| 26 Dec 2023 | 106.80 | 113.25 | 104.00 | 111.90 | 111.90 | 2,262,640 |
| 22 Dec 2023 | 107.50 | 107.70 | 104.90 | 106.05 | 106.05 | 438,260 |
| 21 Dec 2023 | 103.45 | 106.75 | 102.40 | 106.35 | 106.35 | 617,104 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.