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: -; 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
SiS14:
High/Low Price Quarter: 75.73 / 44.1 Month: 59.9 / 44.31 Week: 54.93 / 52.51 Day: 53.0 / 51.9 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 53.00 53.00 51.90 52.41 52.32 -0.29 557.23 193,517 1.36 82,795 1.66 0.43 15
2 10-Jul 52.69 53.47 52.10 52.56 52.73 -0.25 558.83 306,073 2.15 67,205 1.35 0.35 12
3 09-Jul 52.85 53.25 52.33 52.69 52.77 -0.08 560.21 267,861 1.88 60,388 1.21 0.32 11
4 08-Jul 52.85 53.46 52.50 52.73 52.77 -0.23 560.63 250,641 1.76 80,264 1.61 0.42 15
5 07-Jul 53.00 53.67 52.53 52.85 53.02 -0.77 561.91 210,255 1.48 61,105 1.23 0.32 11
6 04-Jul 53.10 54.12 52.51 53.26 53.38 0.30 566.27 237,398 1.67 68,450 1.37 0.37 12
7 03-Jul 53.60 53.96 52.90 53.10 53.31 -0.99 564.57 158,960 1.12 62,053 1.24 0.33 11
8 02-Jul 53.40 54.14 52.92 53.63 53.38 -0.45 570.20 222,475 1.56 87,782 1.76 0.47 16
9 01-Jul 54.50 54.73 53.10 53.87 53.98 -1.16 572.75 235,230 1.65 83,663 1.68 0.45 15
10 30-Jun 54.00 54.93 53.65 54.50 54.19 0.57 579.45 292,421 2.05 112,558 2.26 0.61 20
11 27-Jun 54.52 55.35 53.81 54.19 54.54 -0.59 576.16 305,304 2.14 111,233 2.23 0.61 20
12 26-Jun 55.50 56.45 54.30 54.51 55.08 -2.01 579.56 316,815 2.23 125,979 2.53 0.69 23
13 25-Jun 53.79 56.00 53.79 55.63 55.25 3.98 591.47 562,200 3.95 211,076 4.23 1.17 38
14 24-Jun 54.21 54.83 53.26 53.50 54.08 -0.39 568.82 178,779 1.26 73,054 1.46 0.40 13
15 23-Jun 52.55 54.18 52.55 53.71 53.59 0.69 571.05 240,902 1.69 69,906 1.40 0.37 13
16 20-Jun 51.19 55.00 50.75 53.34 52.08 4.20 567.12 378,109 2.66 162,644 3.26 0.85 29
17 19-Jun 53.75 53.94 50.25 51.19 52.00 -4.69 544.26 477,015 3.35 203,847 4.09 1.00 37
18 18-Jun 54.32 54.32 53.06 53.71 53.68 -0.81 571.05 280,286 1.97 70,161 1.41 0.38 13
19 17-Jun 54.00 56.52 53.70 54.15 55.04 0.11 575.73 582,745 4.09 162,985 3.27 0.90 30
20 16-Jun 54.75 55.33 52.81 54.09 53.83 -0.55 575.09 325,064 2.28 121,460 2.44 0.65 22
21 13-Jun 55.00 55.00 53.70 54.39 54.37 -2.75 578.28 391,516 2.75 169,231 3.39 0.92 31
22 12-Jun 56.18 59.00 55.25 55.93 57.17 0.00 594.66 1,300,960 9.14 441,152 8.84 2.52 80
23 11-Jun 54.70 56.72 54.69 55.93 56.04 2.72 594.66 556,748 3.91 216,011 4.33 1.21 39
24 10-Jun 54.88 55.99 54.06 54.45 55.08 0.09 578.92 510,446 3.59 199,945 4.01 1.10 36
25 09-Jun 54.02 55.20 54.02 54.40 54.58 0.82 578.39 297,057 2.09 141,369 2.83 0.77 26
26 06-Jun 54.65 55.03 53.80 53.96 54.27 -0.50 573.71 293,820 2.06 131,969 2.65 0.72 24
27 05-Jun 55.50 57.30 53.97 54.23 55.74 -1.90 576.58 930,890 6.54 269,641 5.41 1.50 49
28 04-Jun 53.50 56.05 52.81 55.28 54.60 3.44 587.74 664,308 4.67 219,062 4.39 1.20 40
29 03-Jun 55.48 56.30 53.00 53.44 54.32 -3.22 568.18 847,794 5.96 439,232 8.81 2.39 80
30 02-Jun 58.00 58.02 54.95 55.22 56.00 -4.91 587.11 737,471 5.18 392,704 7.87 2.00 71
31 30-May 59.54 59.59 57.51 58.07 58.29 -1.81 617.41 331,876 2.33 155,206 3.11 0.90 28
32 29-May 55.97 59.90 55.97 59.14 58.57 6.46 628.78 1,989,095 13.97 587,929 11.79 3.44 107
33 28-May 56.01 57.00 55.35 55.55 56.18 -0.86 590.62 293,217 2.06 131,616 2.64 0.74 24
34 27-May 57.50 59.12 55.51 56.03 57.05 -2.74 595.72 932,671 6.55 337,084 6.76 1.92 61
35 26-May 59.00 59.45 57.07 57.61 58.19 3.37 612.52 1,474,426 10.36 543,821 10.90 3.16 99
36 23-May 50.57 56.78 49.59 55.73 54.56 10.75 592.53 2,019,280 14.18 712,601 14.29 3.89 129
37 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 16
38 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 48
39 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 41
40 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 70
41 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 26
42 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 17
43 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 31
44 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 18
45 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 45
46 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 20
47 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 11
48 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 16
49 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 17
50 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 10
51 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 12
52 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 27
53 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 17
54 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 22
55 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 41
56 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 70
57 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 25
58 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 26
59 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 19
60 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 26
61 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 23
62 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 20
63 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 19
64 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 9
65 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 25
66 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 35
67 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 58

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