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: 44.1 Barrier: -; Drift%: -
Basic Industry: Other Telecom Services Total Equity: 106,321,351 Low52 Date: 28-Mar-2025 SHP: 47.9 / 0.31 / 0.0 / 51.8
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 75.73 / 44.1 Month: 53.79 / 44.1 Week: 50.7 / 44.1 Day: 48.0 / 46.21 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 46.60 48.00 46.21 47.21 47.14 1.31 501.94 476,223 1.68 182,461 1.82 0.86 0.33
2 02-Apr 46.85 47.33 45.67 46.60 46.50 -0.83 495.46 293,564 1.03 100,386 1.00 0.47 0.18
3 01-Apr 44.46 47.40 44.20 46.99 46.17 5.57 499.60 486,759 1.71 159,090 1.58 0.73 0.29
4 28-Mar 45.65 47.70 44.10 44.51 45.63 -2.45 473.24 790,726 2.78 442,125 4.40 2.02 0.80
5 27-Mar 45.34 46.38 44.50 45.63 45.44 0.51 485.14 1,004,755 3.54 557,982 5.56 2.54 1.01
6 26-Mar 47.90 48.17 45.05 45.40 46.52 -5.32 482.70 896,831 3.16 565,414 5.63 2.63 1.03
7 25-Mar 49.47 50.00 47.80 47.95 48.45 -2.52 509.81 653,723 2.30 412,221 4.11 2.00 0.75
8 24-Mar 49.80 50.70 49.02 49.19 49.80 -1.01 522.99 679,936 2.39 394,134 3.93 1.96 0.72
9 21-Mar 48.95 51.26 48.51 49.69 50.01 1.64 528.31 971,182 3.42 512,175 5.10 2.56 0.93
10 20-Mar 48.50 50.13 48.50 48.89 49.20 1.20 519.81 677,484 2.39 384,626 3.83 1.89 0.70
11 19-Mar 46.79 48.87 46.79 48.31 48.21 3.94 513.64 905,643 3.19 526,222 5.24 2.54 0.96
12 18-Mar 46.45 47.60 46.26 46.48 46.79 0.09 494.18 676,387 2.38 427,805 4.26 2.00 0.78
13 17-Mar 48.26 49.23 45.90 46.44 47.42 -5.17 493.76 499,890 1.76 274,780 2.74 1.30 0.50
14 13-Mar 49.83 50.20 48.60 48.97 49.21 -1.27 520.66 283,973 1.00 131,789 1.31 0.65 0.24
15 12-Mar 49.37 50.46 48.71 49.60 49.40 0.47 527.35 364,286 1.28 201,902 2.01 1.00 0.37
16 11-Mar 50.37 51.78 49.00 49.37 50.01 -2.39 524.91 369,721 1.30 178,902 1.78 0.89 0.32
17 10-Mar 52.63 53.50 49.99 50.58 51.41 -3.90 537.77 327,276 1.15 193,011 1.92 0.99 0.35
18 07-Mar 52.19 53.37 52.00 52.63 52.75 0.34 559.57 328,569 1.16 168,306 1.68 0.89 0.31
19 06-Mar 52.29 53.79 52.00 52.45 52.80 0.31 557.66 302,426 1.06 123,973 1.23 0.65 0.23
20 05-Mar 48.85 52.81 48.85 52.29 51.79 5.91 555.95 357,973 1.26 153,490 1.53 0.79 0.28
21 04-Mar 47.86 50.89 46.40 49.37 49.29 2.03 524.91 560,792 1.97 256,337 2.55 1.26 0.47
22 03-Mar 49.51 50.49 46.80 48.39 48.08 -2.38 514.49 427,715 1.51 188,500 1.88 0.91 0.34
23 28-Feb 49.50 50.79 48.54 49.57 49.40 -1.27 527.03 320,796 1.13 153,534 1.53 0.76 0.28
24 27-Feb 51.99 52.04 50.05 50.21 50.85 -3.78 533.84 211,191 0.74 127,048 1.27 0.65 0.23
25 25-Feb 52.13 53.09 51.50 52.18 52.22 0.10 554.78 225,317 0.79 94,727 0.94 0.49 0.17
26 24-Feb 52.50 53.10 51.45 52.13 52.14 -1.94 554.25 163,946 0.58 67,956 0.68 0.35 0.12
27 21-Feb 54.25 55.29 52.57 53.16 53.41 -1.08 565.20 347,894 1.23 161,287 1.61 0.86 0.29
28 20-Feb 52.65 54.57 52.03 53.74 53.17 3.21 571.37 311,340 1.10 108,651 1.08 0.58 0.20
29 19-Feb 49.60 52.34 48.89 52.07 51.44 4.94 553.62 386,717 1.36 173,838 1.73 0.89 0.32
30 18-Feb 51.19 51.91 49.03 49.62 49.86 -3.07 527.57 368,661 1.30 171,192 1.71 0.85 0.31
31 17-Feb 51.00 52.70 50.28 51.19 51.35 -0.60 544.26 452,298 1.59 159,255 1.59 0.82 0.29
32 14-Feb 55.62 56.41 51.00 51.50 52.79 -6.55 547.55 755,711 2.66 298,747 2.98 1.58 0.54
33 13-Feb 54.95 56.75 54.50 55.11 55.59 0.79 585.94 674,340 2.37 230,127 2.29 1.28 0.42
34 12-Feb 57.99 58.79 54.15 54.68 55.54 -4.77 581.37 1,362,733 4.80 646,288 6.44 3.59 1.17
35 11-Feb 63.57 64.45 57.05 57.42 58.95 -9.66 610.50 1,391,514 4.90 819,290 8.16 4.83 1.49
36 10-Feb 67.80 67.80 62.91 63.56 65.09 -5.67 675.78 669,592 2.36 292,434 2.91 1.90 0.53
37 07-Feb 68.49 69.10 67.01 67.38 68.01 -0.97 716.39 354,739 1.25 110,436 1.10 0.75 0.20
38 06-Feb 71.76 72.53 67.85 68.04 69.39 -5.18 723.41 694,748 2.45 341,338 3.40 2.37 0.62
39 05-Feb 75.00 75.73 70.35 71.76 73.21 -3.76 762.96 998,125 3.51 364,870 3.63 2.67 0.66
40 04-Feb 71.60 75.50 70.21 74.56 73.26 4.28 792.73 1,365,026 4.81 578,724 5.76 4.24 1.05
41 03-Feb 64.51 74.00 63.43 71.50 69.85 10.37 760.20 1,381,963 4.87 469,971 4.68 3.28 0.85
42 01-Feb 63.60 65.50 63.00 64.78 64.46 1.08 688.75 248,349 0.87 70,933 0.71 0.46 0.13
43 31-Jan 61.50 64.49 61.46 64.09 63.52 4.28 681.41 379,377 1.34 112,175 1.12 0.71 0.20
44 30-Jan 62.42 63.49 60.51 61.46 62.22 -1.21 653.45 186,177 0.66 66,737 0.66 0.42 0.12
45 29-Jan 60.05 62.71 60.05 62.21 61.90 3.82 661.43 262,825 0.93 102,485 1.02 0.63 0.19
46 28-Jan 61.34 63.25 58.10 59.92 59.97 -1.83 637.08 388,426 1.37 153,039 1.52 0.92 0.28
47 27-Jan 64.86 66.40 60.40 61.04 62.63 -5.89 648.99 342,603 1.21 151,769 1.51 0.95 0.28
48 24-Jan 67.02 67.24 64.40 64.86 65.73 -3.95 689.60 234,359 0.83 94,558 0.94 0.62 0.17
49 23-Jan 66.30 68.07 66.05 67.53 66.96 1.55 717.99 164,893 0.58 65,585 0.65 0.44 0.12
50 22-Jan 67.70 68.19 64.80 66.48 66.19 -2.87 706.82 269,798 0.95 115,874 1.15 0.77 0.21
51 21-Jan 67.79 70.10 67.40 68.39 68.72 0.88 727.13 468,281 1.65 170,828 1.70 1.17 0.31
52 20-Jan 66.62 69.20 66.20 67.79 68.20 2.49 720.75 488,420 1.72 151,685 1.51 1.03 0.28
53 17-Jan 67.17 67.17 65.05 66.10 66.16 -1.62 702.78 205,661 0.72 76,008 0.76 0.50 0.14
54 16-Jan 67.10 68.40 66.76 67.17 67.48 1.55 714.16 233,607 0.82 123,094 1.23 0.83 0.22
55 15-Jan 65.90 67.87 65.19 66.13 66.48 1.15 703.10 359,438 1.27 126,579 1.26 0.84 0.23
56 14-Jan 64.05 65.96 62.26 65.37 64.25 3.46 695.02 317,197 1.12 109,354 1.09 0.70 0.20
57 13-Jan 66.45 67.64 62.50 63.11 64.84 -6.92 670.99 519,745 1.83 212,288 2.11 1.38 0.39
58 10-Jan 67.20 71.88 64.51 67.48 68.10 0.41 717.46 880,151 3.10 160,564 1.60 1.09 0.29
59 09-Jan 69.30 69.70 66.57 67.20 68.05 -3.12 714.48 239,928 0.84 121,405 1.21 0.83 0.22
60 08-Jan 70.79 70.88 69.08 69.30 69.81 -2.35 736.81 354,301 1.25 100,344 1.00 0.70 0.18
61 07-Jan 68.80 72.45 68.31 70.93 70.36 3.10 754.14 573,775 2.02 142,005 1.41 1.00 0.26
62 06-Jan 73.00 73.00 68.12 68.73 70.54 -5.56 730.75 397,276 1.40 162,254 1.62 1.14 0.29
63 03-Jan 68.39 74.00 68.14 72.55 71.91 6.33 771.36 1,483,581 5.22 357,310 3.56 2.57 0.65
64 02-Jan 68.85 68.95 67.41 67.96 68.28 -0.65 722.56 311,376 1.10 125,437 1.25 0.86 0.23
65 01-Jan 66.17 71.39 66.17 68.40 69.12 2.25 727.24 769,133 2.71 200,539 2.00 1.39 0.36
66 31-Dec 64.27 67.36 64.10 66.86 65.84 3.87 710.86 627,148 2.21 198,605 1.98 1.31 0.36
67 30-Dec 68.60 68.60 64.00 64.27 65.43 -6.25 683.33 962,463 3.39 545,161 5.43 3.57 0.99

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