Price Data Selection & Download
OnMobile Global Share Price All Time Records & Statistics (Feb 2008 - May 2026)
4491 daily OHLCV records on NSE from Feb. 2008 to May 2026. Examine ONMOBILE quarterly results for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹372.50
April 16, 2008
NSE Exchange
Share Price All Time Low
₹12.45
March 23, 2020
NSE Exchange
Highest Volume Trading Day
51,792,016
February 19, 2008 • ₹259.07
NSE Exchange
Share Price History Data (Feb 2008 - May 2026)
ONMOBILE daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-20 | ₹50.73 | ₹51.90 | ₹49.16 | ₹50.14 | 230,031 |
| 2026-05-19 | ₹52.50 | ₹53.30 | ₹50.00 | ₹50.73 | 396,246 |
| 2026-05-18 | ₹54.83 | ₹56.49 | ₹52.20 | ₹53.30 | 234,544 |
| 2026-05-15 | ₹53.80 | ₹56.16 | ₹53.01 | ₹55.30 | 339,582 |
| 2026-05-14 | ₹54.85 | ₹55.13 | ₹52.00 | ₹53.45 | 206,567 |
| 2026-05-13 | ₹54.54 | ₹54.88 | ₹53.31 | ₹53.99 | 111,213 |
| 2026-05-12 | ₹55.47 | ₹55.55 | ₹53.79 | ₹54.39 | 204,485 |
| 2026-05-11 | ₹56.02 | ₹57.19 | ₹55.00 | ₹55.40 | 149,707 |
| 2026-05-08 | ₹58.01 | ₹58.63 | ₹57.10 | ₹57.22 | 99,988 |
| 2026-05-07 | ₹61.00 | ₹61.50 | ₹58.00 | ₹58.62 | 345,725 |
| 2026-05-06 | ₹53.89 | ₹61.80 | ₹53.50 | ₹59.17 | 702,064 |
| 2026-05-05 | ₹53.98 | ₹54.98 | ₹52.66 | ₹53.30 | 182,375 |
| 2026-05-04 | ₹55.26 | ₹56.23 | ₹53.52 | ₹53.99 | 203,634 |
| 2026-04-30 | ₹55.90 | ₹56.78 | ₹54.66 | ₹55.27 | 171,629 |
| 2026-04-29 | ₹55.60 | ₹57.00 | ₹54.70 | ₹56.34 | 224,983 |
| 2026-04-28 | ₹56.00 | ₹56.70 | ₹54.70 | ₹55.60 | 178,832 |
| 2026-04-27 | ₹55.80 | ₹57.50 | ₹55.01 | ₹56.32 | 257,394 |
| 2026-04-24 | ₹55.87 | ₹57.76 | ₹55.00 | ₹55.58 | 462,998 |
| 2026-04-23 | ₹55.49 | ₹58.79 | ₹55.09 | ₹55.93 | 859,818 |
| 2026-04-22 | ₹49.98 | ₹56.43 | ₹49.03 | ₹55.09 | 1,773,499 |
| 2026-04-21 | ₹50.01 | ₹52.47 | ₹49.60 | ₹50.12 | 770,477 |
| 2026-04-20 | ₹47.71 | ₹47.95 | ₹46.56 | ₹47.48 | 130,989 |
| 2026-04-17 | ₹47.16 | ₹48.08 | ₹47.10 | ₹47.66 | 190,205 |
| 2026-04-16 | ₹48.13 | ₹48.96 | ₹46.86 | ₹47.16 | 382,392 |
| 2026-04-15 | ₹46.60 | ₹47.69 | ₹46.60 | ₹47.19 | 196,108 |
| 2026-04-13 | ₹45.00 | ₹46.95 | ₹43.98 | ₹45.93 | 282,014 |
| 2026-04-10 | ₹45.80 | ₹46.75 | ₹45.12 | ₹45.89 | 255,313 |
| 2026-04-09 | ₹44.98 | ₹46.40 | ₹44.30 | ₹45.00 | 360,712 |
| 2026-04-08 | ₹43.05 | ₹45.04 | ₹43.05 | ₹44.56 | 433,695 |
| 2026-04-07 | ₹42.19 | ₹42.80 | ₹41.00 | ₹42.09 | 563,602 |
| 2026-04-06 | ₹44.35 | ₹44.35 | ₹41.35 | ₹42.03 | 675,144 |
| 2026-04-02 | ₹42.42 | ₹44.09 | ₹41.30 | ₹43.88 | 178,594 |
| 2026-04-01 | ₹42.99 | ₹44.58 | ₹41.21 | ₹43.38 | 518,404 |
| 2026-03-30 | ₹43.60 | ₹44.14 | ₹40.21 | ₹40.53 | 508,493 |
| 2026-03-27 | ₹45.59 | ₹45.59 | ₹43.06 | ₹44.59 | 784,562 |
| 2026-03-25 | ₹46.30 | ₹47.47 | ₹45.25 | ₹45.59 | 285,886 |
| 2026-03-24 | ₹47.00 | ₹48.04 | ₹45.80 | ₹46.03 | 315,476 |
| 2026-03-23 | ₹48.30 | ₹48.54 | ₹46.10 | ₹46.48 | 207,477 |
| 2026-03-20 | ₹49.42 | ₹49.72 | ₹48.81 | ₹49.28 | 168,002 |
| 2026-03-19 | ₹49.75 | ₹49.86 | ₹48.58 | ₹48.93 | 130,910 |
| 2026-03-18 | ₹49.38 | ₹52.68 | ₹48.51 | ₹50.13 | 276,142 |
| 2026-03-17 | ₹48.39 | ₹49.57 | ₹47.62 | ₹49.38 | 181,449 |
| 2026-03-16 | ₹48.59 | ₹48.90 | ₹46.66 | ₹48.37 | 192,353 |
| 2026-03-13 | ₹50.60 | ₹50.86 | ₹47.30 | ₹48.34 | 233,725 |
| 2026-03-12 | ₹51.20 | ₹51.50 | ₹49.92 | ₹50.60 | 231,841 |
| 2026-03-11 | ₹49.00 | ₹52.00 | ₹48.48 | ₹51.14 | 339,679 |
| 2026-03-10 | ₹48.07 | ₹49.44 | ₹47.56 | ₹49.22 | 180,331 |
| 2026-03-09 | ₹48.08 | ₹48.89 | ₹46.36 | ₹47.93 | 145,067 |
| 2026-03-06 | ₹47.97 | ₹49.23 | ₹47.80 | ₹48.76 | 239,201 |
| 2026-03-05 | ₹48.01 | ₹48.72 | ₹46.71 | ₹47.97 | 305,078 |
| 2026-03-04 | ₹48.01 | ₹48.90 | ₹47.10 | ₹48.72 | 133,516 |
| 2026-03-02 | ₹48.01 | ₹49.60 | ₹47.90 | ₹48.92 | 224,457 |
| 2026-02-27 | ₹50.60 | ₹51.81 | ₹50.45 | ₹50.80 | 97,872 |
| 2026-02-26 | ₹50.11 | ₹51.63 | ₹50.11 | ₹51.31 | 164,298 |
| 2026-02-25 | ₹52.00 | ₹52.00 | ₹50.11 | ₹50.64 | 162,791 |
| 2026-02-24 | ₹50.60 | ₹52.00 | ₹49.76 | ₹51.58 | 160,203 |
| 2026-02-23 | ₹51.50 | ₹51.96 | ₹50.51 | ₹51.39 | 113,414 |
| 2026-02-20 | ₹51.50 | ₹52.00 | ₹50.85 | ₹51.46 | 133,107 |
| 2026-02-19 | ₹52.04 | ₹53.00 | ₹51.50 | ₹51.94 | 143,198 |
| 2026-02-18 | ₹51.63 | ₹52.71 | ₹51.63 | ₹52.30 | 179,502 |
| 2026-02-17 | ₹51.82 | ₹52.67 | ₹51.15 | ₹51.63 | 89,715 |
| 2026-02-16 | ₹51.40 | ₹52.60 | ₹51.00 | ₹52.08 | 143,850 |
| 2026-02-13 | ₹52.60 | ₹53.03 | ₹51.48 | ₹51.79 | 195,483 |
| 2026-02-12 | ₹51.50 | ₹54.20 | ₹51.20 | ₹53.26 | 360,465 |
| 2026-02-11 | ₹51.39 | ₹52.50 | ₹50.28 | ₹52.29 | 221,391 |
| 2026-02-10 | ₹50.15 | ₹52.49 | ₹50.15 | ₹51.39 | 247,780 |
| 2026-02-09 | ₹50.80 | ₹52.81 | ₹49.74 | ₹50.75 | 777,568 |
| 2026-02-06 | ₹53.59 | ₹53.60 | ₹49.50 | ₹49.98 | 331,187 |
| 2026-02-05 | ₹53.50 | ₹53.86 | ₹51.30 | ₹51.77 | 205,523 |
| 2026-02-04 | ₹50.25 | ₹54.29 | ₹50.25 | ₹53.09 | 458,479 |
| 2026-02-03 | ₹49.50 | ₹50.65 | ₹48.51 | ₹50.43 | 319,488 |
| 2026-02-02 | ₹46.90 | ₹48.29 | ₹45.61 | ₹47.78 | 249,068 |
| 2026-02-01 | ₹47.71 | ₹49.90 | ₹46.50 | ₹46.96 | 219,128 |
| 2026-01-30 | ₹47.40 | ₹47.99 | ₹46.86 | ₹47.71 | 278,045 |
| 2026-01-29 | ₹49.10 | ₹49.64 | ₹47.30 | ₹48.27 | 181,597 |
| 2026-01-28 | ₹48.50 | ₹50.00 | ₹47.62 | ₹49.10 | 384,413 |
| 2026-01-27 | ₹49.60 | ₹49.60 | ₹46.35 | ₹47.49 | 299,051 |
| 2026-01-23 | ₹50.50 | ₹51.79 | ₹48.50 | ₹48.87 | 239,207 |
| 2026-01-22 | ₹50.05 | ₹51.31 | ₹50.05 | ₹50.83 | 121,369 |
| 2026-01-21 | ₹52.30 | ₹53.20 | ₹49.52 | ₹49.83 | 281,723 |
| 2026-01-20 | ₹54.97 | ₹55.28 | ₹50.42 | ₹51.54 | 482,385 |
| 2026-01-19 | ₹55.60 | ₹56.19 | ₹54.54 | ₹54.97 | 112,516 |
| 2026-01-16 | ₹56.80 | ₹58.29 | ₹55.10 | ₹56.36 | 108,769 |
| 2026-01-14 | ₹56.90 | ₹57.50 | ₹55.00 | ₹57.19 | 142,530 |
| 2026-01-13 | ₹56.94 | ₹58.60 | ₹56.06 | ₹56.90 | 148,815 |
| 2026-01-12 | ₹56.72 | ₹57.55 | ₹54.19 | ₹56.76 | 153,363 |
| 2026-01-09 | ₹57.99 | ₹57.99 | ₹55.64 | ₹56.72 | 152,030 |
| 2026-01-08 | ₹58.98 | ₹58.98 | ₹56.40 | ₹56.97 | 140,149 |
| 2026-01-07 | ₹59.09 | ₹59.24 | ₹58.50 | ₹58.98 | 106,584 |
| 2026-01-06 | ₹58.40 | ₹60.42 | ₹57.75 | ₹59.50 | 196,534 |
| 2026-01-05 | ₹59.36 | ₹59.63 | ₹58.42 | ₹58.68 | 63,991 |
| 2026-01-02 | ₹57.76 | ₹59.50 | ₹57.69 | ₹59.36 | 188,614 |
| 2026-01-01 | ₹57.75 | ₹58.39 | ₹57.20 | ₹57.76 | 88,634 |
OnMobile Global Share Price Performance Analysis (Feb 2008 - May 2026)
ONMOBILE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-13.19%
₹57.76 → ₹50.14
Year to Date
Price Volatility
8.49%
Low Volatility
Year to Date
Average Daily Volume
281,725
Year to Date Average
NSE Exchange
OnMobile Global Share Price History – Frequently Asked Questions
Common questions about ONMOBILE historical data and records. For live price, key ratios and fundamentals, see ONMOBILE share price.
What is the all-time high share price of OnMobile Global (ONMOBILE)?
The all-time high share price of OnMobile Global was ₹372.5 recorded on April 16, 2008 on the NSE exchange.
What is the all-time low share price of OnMobile Global (ONMOBILE)?
The all-time low share price of OnMobile Global was ₹12.45 recorded on March 23, 2020 on the NSE exchange.
How can I download ONMOBILE historical share price data?
You can download OnMobile Global historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ONMOBILE shares?
The highest trading volume day for OnMobile Global was 51,792,016 shares traded on February 19, 2008 on the NSE exchange, with share price at ₹259.07.