Stockint.com

Loading a wholistic market research tool


Research

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; VWAP21: Low52 Price: 41.07 Barrier: 51.49; Drift%: -2.94
Basic Industry: Other Telecom Services Total Equity: 106,321,351 Low52 Date: 07-Apr-2025 SHP: 47.9 / 0.24 / 0.0 / 51.87
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 75.73 / 44.1 Month: 57.9 / 50.05 Week: 61.55 / 52.51 Day: 51.49 / 49.26 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 50.50 51.49 49.26 50.02 50.17 -1.07 531.82 462,148 4.85 206,368 4.85 1.04 37
2 26-Aug 52.00 52.44 50.30 50.56 51.08 -2.84 537.56 255,011 2.67 148,369 3.49 0.76 27
3 25-Aug 52.55 53.25 51.53 52.04 52.55 -0.59 553.30 317,671 3.33 133,907 3.15 0.70 24
4 22-Aug 52.30 53.45 52.00 52.35 52.54 -2.33 556.59 393,699 4.13 205,340 4.83 1.08 37
5 21-Aug 53.37 54.38 52.80 53.60 53.64 0.43 569.88 754,940 7.92 189,028 4.45 1.01 34
6 20-Aug 53.00 54.64 52.50 53.37 53.44 -3.35 567.44 1,081,397 11.34 320,773 7.54 1.71 58
7 19-Aug 53.43 56.30 52.62 55.22 54.85 3.35 587.11 1,439,487 15.10 388,762 9.14 2.13 70
8 18-Aug 55.80 55.80 53.15 53.43 54.04 -2.50 568.07 449,133 4.71 199,762 4.70 1.08 36
9 14-Aug 58.40 61.55 53.50 54.80 58.58 1.39 582.64 7,920,664 83.07 1,414,542 33.27 8.29 256
10 13-Aug 53.50 55.10 53.30 54.05 54.33 0.75 574.67 195,709 2.05 91,524 2.15 0.50 17
11 12-Aug 53.55 54.49 53.05 53.65 53.62 -0.19 570.41 128,641 1.35 61,099 1.44 0.33 11
12 11-Aug 52.75 54.25 52.51 53.75 53.28 1.38 571.48 102,657 1.08 46,161 1.09 0.25 8
13 08-Aug 53.55 54.32 52.61 53.02 53.55 -1.19 563.72 150,279 1.58 71,203 1.67 0.38 13
14 07-Aug 53.00 54.54 52.41 53.66 53.62 0.34 570.52 196,799 2.06 93,388 2.20 0.50 17
15 06-Aug 54.06 54.80 53.00 53.48 53.81 -2.07 568.61 95,348 1.00 42,518 1.00 0.23 8
16 05-Aug 55.00 55.10 53.50 54.61 54.34 -0.51 580.62 157,474 1.65 65,572 1.54 0.36 12
17 04-Aug 54.00 55.50 53.25 54.89 54.47 1.42 583.60 274,304 2.88 86,083 2.02 0.47 16
18 01-Aug 53.00 56.60 53.00 54.12 55.48 0.59 575.41 694,950 7.29 312,701 7.35 1.73 57
19 31-Jul 53.30 54.60 52.03 53.80 53.34 -0.66 572.01 204,887 2.15 91,359 2.15 0.49 17
20 30-Jul 51.40 54.88 51.40 54.16 53.65 6.38 575.84 680,851 7.14 255,740 6.01 1.37 46
21 29-Jul 50.05 52.00 50.05 50.91 50.71 1.09 541.28 207,694 2.18 61,205 1.44 0.31 11
22 28-Jul 51.50 51.99 50.10 50.36 50.90 -3.04 535.43 290,409 3.05 127,243 2.99 0.65 23
23 25-Jul 53.10 53.32 51.35 51.94 52.12 -2.42 552.23 258,361 2.71 135,948 3.20 0.71 25
24 24-Jul 54.40 54.59 52.74 53.23 53.47 -1.86 565.95 231,346 2.43 122,907 2.89 0.66 22
25 23-Jul 54.00 54.89 52.93 54.24 53.93 0.09 576.69 278,066 2.92 76,414 1.80 0.41 14
26 22-Jul 54.78 55.40 53.92 54.19 54.63 -0.84 576.16 260,699 2.73 136,236 3.20 0.74 25
27 21-Jul 54.90 55.50 53.96 54.65 54.55 -1.07 581.05 282,002 2.96 123,820 2.91 0.68 22
28 18-Jul 56.60 57.14 53.90 55.24 55.82 -2.07 587.32 567,240 5.95 188,315 4.43 1.05 34
29 17-Jul 55.38 57.90 54.70 56.41 56.65 2.38 599.76 1,048,775 11.00 386,917 9.10 2.19 70
30 16-Jul 52.30 55.62 51.95 55.10 54.37 5.82 585.83 1,369,637 14.36 478,220 11.25 2.60 87
31 15-Jul 51.99 52.67 51.90 52.07 52.17 0.39 553.62 142,808 1.50 66,295 1.56 0.35 12
32 14-Jul 52.02 52.41 51.60 51.87 51.86 -1.03 551.49 187,499 1.97 65,345 1.54 0.34 12
33 11-Jul 53.00 53.00 51.90 52.41 52.32 -0.29 557.23 193,517 2.03 82,795 1.95 0.43 15
34 10-Jul 52.69 53.47 52.10 52.56 52.73 -0.25 558.83 306,073 3.21 67,205 1.58 0.35 12
35 09-Jul 52.85 53.25 52.33 52.69 52.77 -0.08 560.21 267,861 2.81 60,388 1.42 0.32 11
36 08-Jul 52.85 53.46 52.50 52.73 52.77 -0.23 560.63 250,641 2.63 80,264 1.89 0.42 15
37 07-Jul 53.00 53.67 52.53 52.85 53.02 -0.77 561.91 210,255 2.21 61,105 1.44 0.32 11
38 04-Jul 53.10 54.12 52.51 53.26 53.38 0.30 566.27 237,398 2.49 68,450 1.61 0.37 12
39 03-Jul 53.60 53.96 52.90 53.10 53.31 -0.99 564.57 158,960 1.67 62,053 1.46 0.33 11
40 02-Jul 53.40 54.14 52.92 53.63 53.38 -0.45 570.20 222,475 2.33 87,782 2.06 0.47 16
41 01-Jul 54.50 54.73 53.10 53.87 53.98 -1.16 572.75 235,230 2.47 83,663 1.97 0.45 15
42 30-Jun 54.00 54.93 53.65 54.50 54.19 0.57 579.45 292,421 3.07 112,558 2.65 0.61 20
43 27-Jun 54.52 55.35 53.81 54.19 54.54 -0.59 576.16 305,304 3.20 111,233 2.62 0.61 20
44 26-Jun 55.50 56.45 54.30 54.51 55.08 -2.01 579.56 316,815 3.32 125,979 2.96 0.69 23
45 25-Jun 53.79 56.00 53.79 55.63 55.25 3.98 591.47 562,200 5.90 211,076 4.96 1.17 38
46 24-Jun 54.21 54.83 53.26 53.50 54.08 -0.39 568.82 178,779 1.87 73,054 1.72 0.40 13
47 23-Jun 52.55 54.18 52.55 53.71 53.59 0.69 571.05 240,902 2.53 69,906 1.64 0.37 13
48 20-Jun 51.19 55.00 50.75 53.34 52.08 4.20 567.12 378,109 3.97 162,644 3.83 0.85 29
49 19-Jun 53.75 53.94 50.25 51.19 52.00 -4.69 544.26 477,015 5.00 203,847 4.79 1.00 37
50 18-Jun 54.32 54.32 53.06 53.71 53.68 -0.81 571.05 280,286 2.94 70,161 1.65 0.38 13
51 17-Jun 54.00 56.52 53.70 54.15 55.04 0.11 575.73 582,745 6.11 162,985 3.83 0.90 30
52 16-Jun 54.75 55.33 52.81 54.09 53.83 -0.55 575.09 325,064 3.41 121,460 2.86 0.65 22
53 13-Jun 55.00 55.00 53.70 54.39 54.37 -2.75 578.28 391,516 4.11 169,231 3.98 0.92 31
54 12-Jun 56.18 59.00 55.25 55.93 57.17 0.00 594.66 1,300,960 13.64 441,152 10.38 2.52 80
55 11-Jun 54.70 56.72 54.69 55.93 56.04 2.72 594.66 556,748 5.84 216,011 5.08 1.21 39
56 10-Jun 54.88 55.99 54.06 54.45 55.08 0.09 578.92 510,446 5.35 199,945 4.70 1.10 36
57 09-Jun 54.02 55.20 54.02 54.40 54.58 0.82 578.39 297,057 3.12 141,369 3.32 0.77 26
58 06-Jun 54.65 55.03 53.80 53.96 54.27 -0.50 573.71 293,820 3.08 131,969 3.10 0.72 24
59 05-Jun 55.50 57.30 53.97 54.23 55.74 -1.90 576.58 930,890 9.76 269,641 6.34 1.50 49
60 04-Jun 53.50 56.05 52.81 55.28 54.60 3.44 587.74 664,308 6.97 219,062 5.15 1.20 40
61 03-Jun 55.48 56.30 53.00 53.44 54.32 -3.22 568.18 847,794 8.89 439,232 10.33 2.39 80
62 02-Jun 58.00 58.02 54.95 55.22 56.00 -4.91 587.11 737,471 7.73 392,704 9.24 2.00 71
63 30-May 59.54 59.59 57.51 58.07 58.29 -1.81 617.41 331,876 3.48 155,206 3.65 0.90 28
64 29-May 55.97 59.90 55.97 59.14 58.57 6.46 628.78 1,989,095 20.86 587,929 13.83 3.44 107
65 28-May 56.01 57.00 55.35 55.55 56.18 -0.86 590.62 293,217 3.08 131,616 3.10 0.74 24
66 27-May 57.50 59.12 55.51 56.03 57.05 -2.74 595.72 932,671 9.78 337,084 7.93 1.92 61
67 26-May 59.00 59.45 57.07 57.61 58.19 3.37 612.52 1,474,426 15.46 543,821 12.79 3.16 99

Similar Stocks: GTL    MEGASOFT    ONMOBILE    UNIINFO    RAILTEL    ROUTE   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com