Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ONMOBILE, OnMobile Global Limited, INE809I01019, Listing: 19-Feb-2008

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Telecommunication Band: 20 High52 Price: 95.28 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 17-Sep-2024 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10 Low52 Price: 41.07 Barrier: -; Drift%: -
Basic Industry: Other Telecom Services Total Equity: 106,321,351 Low52 Date: 07-Apr-2025 SHP: 47.9 / 0.23 / 0.0 / 51.88
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 75.73 / 44.1 Month: 53.79 / 44.1 Week: 52.95 / 46.41 Day: 51.24 / 49.57 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 22-May 50.35 51.24 49.57 50.32 50.33 -0.65 535.01 234,979 1.65 89,209 1.79 0.45 0.16
2 21-May 50.95 50.99 48.99 50.65 50.05 -2.11 538.52 609,544 4.28 265,141 5.32 1.33 0.48
3 20-May 53.80 54.30 51.25 51.74 52.87 -3.49 550.11 573,304 4.03 225,427 4.52 1.19 0.41
4 19-May 52.04 54.50 52.04 53.61 53.54 3.02 569.99 874,953 6.15 386,798 7.75 2.07 0.70
5 16-May 51.70 52.95 51.17 52.04 51.98 0.91 553.30 332,554 2.34 145,206 2.91 0.75 0.26
6 15-May 51.67 52.44 51.10 51.57 51.75 -0.19 548.30 253,046 1.78 94,943 1.90 0.49 0.17
7 14-May 50.30 51.88 50.09 51.67 51.35 3.40 549.36 409,098 2.87 168,576 3.38 0.87 0.31
8 13-May 49.80 50.50 49.25 49.97 49.94 0.66 531.29 235,330 1.65 99,891 2.00 0.50 0.18
9 12-May 46.95 51.39 46.41 49.64 49.43 9.97 527.78 665,701 4.68 250,512 5.02 1.24 0.45
10 09-May 45.00 45.88 44.31 45.14 44.88 -2.63 479.93 207,763 1.46 108,191 2.17 0.49 0.20
11 08-May 47.00 47.95 45.75 46.36 46.98 -0.56 492.91 159,091 1.12 61,072 1.22 0.29 0.11
12 07-May 46.00 47.05 45.40 46.62 46.32 -1.08 495.67 246,721 1.73 87,875 1.76 0.41 0.16
13 06-May 47.77 48.10 46.31 47.13 47.43 -0.95 501.09 214,689 1.51 96,295 1.93 0.46 0.17
14 05-May 47.84 48.50 47.01 47.58 47.51 0.27 505.88 155,465 1.09 57,847 1.16 0.27 0.10
15 02-May 48.03 48.66 47.02 47.45 47.99 -1.21 504.49 154,407 1.08 65,626 1.32 0.31 0.12
16 30-Apr 50.25 50.30 47.60 48.03 48.65 -4.15 510.66 289,994 2.04 146,930 2.95 0.71 0.27
17 29-Apr 48.95 50.45 48.95 50.11 49.91 1.31 532.78 209,589 1.47 93,825 1.88 0.47 0.17
18 28-Apr 49.25 50.00 48.10 49.46 48.95 -1.06 525.87 282,478 1.98 123,620 2.48 0.61 0.22
19 25-Apr 51.34 51.50 48.50 49.99 49.73 -2.95 531.50 488,734 3.43 225,573 4.52 1.12 0.41
20 24-Apr 49.10 53.65 49.10 51.51 52.14 4.97 547.66 1,277,751 8.98 386,685 7.75 2.02 0.70
21 23-Apr 49.87 50.12 48.11 49.07 49.09 -0.65 521.72 316,572 2.22 138,257 2.77 0.68 0.25
22 22-Apr 48.89 50.60 48.20 49.39 49.62 1.02 525.12 386,910 2.72 142,712 2.86 0.71 0.26
23 21-Apr 48.44 49.20 48.02 48.89 48.76 0.93 519.81 238,286 1.67 104,448 2.09 0.51 0.19
24 17-Apr 47.80 49.35 47.68 48.44 48.57 0.94 515.02 293,967 2.06 145,853 2.92 0.71 0.26
25 16-Apr 47.50 48.35 46.81 47.99 47.79 2.74 510.24 304,584 2.14 128,877 2.58 0.62 0.23
26 15-Apr 46.50 46.90 46.05 46.71 46.45 1.85 496.63 233,901 1.64 112,355 2.25 0.52 0.20
27 11-Apr 45.50 46.10 45.06 45.86 45.67 2.53 487.59 205,657 1.44 107,058 2.15 0.49 0.19
28 09-Apr 44.64 44.94 43.54 44.73 44.18 -1.15 475.58 142,364 1.00 49,878 1.00 0.22 0.09
29 08-Apr 42.80 45.96 42.80 45.25 44.22 7.25 481.10 393,042 2.76 140,407 2.81 0.62 0.25
30 07-Apr 43.50 43.99 41.07 42.19 42.17 -6.45 448.57 582,560 4.09 193,189 3.87 0.81 0.35
31 04-Apr 47.21 47.21 44.78 45.10 45.47 -4.47 479.51 639,432 4.49 319,442 6.40 1.45 0.58
32 03-Apr 46.60 48.00 46.21 47.21 47.14 1.31 501.94 476,223 3.35 182,461 3.66 0.86 0.33
33 02-Apr 46.85 47.33 45.67 46.60 46.50 -0.83 495.46 293,564 2.06 100,386 2.01 0.47 0.18
34 01-Apr 44.46 47.40 44.20 46.99 46.17 5.57 499.60 486,759 3.42 159,090 3.19 0.73 0.29
35 28-Mar 45.65 47.70 44.10 44.51 45.63 -2.45 473.24 790,726 5.55 442,125 8.86 2.02 0.80
36 27-Mar 45.34 46.38 44.50 45.63 45.44 0.51 485.14 1,004,755 7.06 557,982 11.19 2.54 1.01
37 26-Mar 47.90 48.17 45.05 45.40 46.52 -5.32 482.70 896,831 6.30 565,414 11.34 2.63 1.03
38 25-Mar 49.47 50.00 47.80 47.95 48.45 -2.52 509.81 653,723 4.59 412,221 8.26 2.00 0.75
39 24-Mar 49.80 50.70 49.02 49.19 49.80 -1.01 522.99 679,936 4.78 394,134 7.90 1.96 0.72
40 21-Mar 48.95 51.26 48.51 49.69 50.01 1.64 528.31 971,182 6.82 512,175 10.27 2.56 0.93
41 20-Mar 48.50 50.13 48.50 48.89 49.20 1.20 519.81 677,484 4.76 384,626 7.71 1.89 0.70
42 19-Mar 46.79 48.87 46.79 48.31 48.21 3.94 513.64 905,643 6.36 526,222 10.55 2.54 0.96
43 18-Mar 46.45 47.60 46.26 46.48 46.79 0.09 494.18 676,387 4.75 427,805 8.58 2.00 0.78
44 17-Mar 48.26 49.23 45.90 46.44 47.42 -5.17 493.76 499,890 3.51 274,780 5.51 1.30 0.50
45 13-Mar 49.83 50.20 48.60 48.97 49.21 -1.27 520.66 283,973 1.99 131,789 2.64 0.65 0.24
46 12-Mar 49.37 50.46 48.71 49.60 49.40 0.47 527.35 364,286 2.56 201,902 4.05 1.00 0.37
47 11-Mar 50.37 51.78 49.00 49.37 50.01 -2.39 524.91 369,721 2.60 178,902 3.59 0.89 0.32
48 10-Mar 52.63 53.50 49.99 50.58 51.41 -3.90 537.77 327,276 2.30 193,011 3.87 0.99 0.35
49 07-Mar 52.19 53.37 52.00 52.63 52.75 0.34 559.57 328,569 2.31 168,306 3.37 0.89 0.31
50 06-Mar 52.29 53.79 52.00 52.45 52.80 0.31 557.66 302,426 2.12 123,973 2.49 0.65 0.23
51 05-Mar 48.85 52.81 48.85 52.29 51.79 5.91 555.95 357,973 2.51 153,490 3.08 0.79 0.28
52 04-Mar 47.86 50.89 46.40 49.37 49.29 2.03 524.91 560,792 3.94 256,337 5.14 1.26 0.47
53 03-Mar 49.51 50.49 46.80 48.39 48.08 -2.38 514.49 427,715 3.00 188,500 3.78 0.91 0.34
54 28-Feb 49.50 50.79 48.54 49.57 49.40 -1.27 527.03 320,796 2.25 153,534 3.08 0.76 0.28
55 27-Feb 51.99 52.04 50.05 50.21 50.85 -3.78 533.84 211,191 1.48 127,048 2.55 0.65 0.23
56 25-Feb 52.13 53.09 51.50 52.18 52.22 0.10 554.78 225,317 1.58 94,727 1.90 0.49 0.17
57 24-Feb 52.50 53.10 51.45 52.13 52.14 -1.94 554.25 163,946 1.15 67,956 1.36 0.35 0.12
58 21-Feb 54.25 55.29 52.57 53.16 53.41 -1.08 565.20 347,894 2.44 161,287 3.23 0.86 0.29
59 20-Feb 52.65 54.57 52.03 53.74 53.17 3.21 571.37 311,340 2.19 108,651 2.18 0.58 0.20
60 19-Feb 49.60 52.34 48.89 52.07 51.44 4.94 553.62 386,717 2.72 173,838 3.49 0.89 0.32
61 18-Feb 51.19 51.91 49.03 49.62 49.86 -3.07 527.57 368,661 2.59 171,192 3.43 0.85 0.31
62 17-Feb 51.00 52.70 50.28 51.19 51.35 -0.60 544.26 452,298 3.18 159,255 3.19 0.82 0.29
63 14-Feb 55.62 56.41 51.00 51.50 52.79 -6.55 547.55 755,711 5.31 298,747 5.99 1.58 0.54
64 13-Feb 54.95 56.75 54.50 55.11 55.59 0.79 585.94 674,340 4.74 230,127 4.61 1.28 0.42
65 12-Feb 57.99 58.79 54.15 54.68 55.54 -4.77 581.37 1,362,733 9.57 646,288 12.96 3.59 1.17
66 11-Feb 63.57 64.45 57.05 57.42 58.95 -9.66 610.50 1,391,514 9.77 819,290 16.43 4.83 1.49
67 10-Feb 67.80 67.80 62.91 63.56 65.09 -5.67 675.78 669,592 4.70 292,434 5.86 1.90 0.53

Similar Stocks: GTL    MEGASOFT    ONMOBILE    UNIINFO    RAILTEL    ROUTE    CLOUD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com