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: 75.09 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 27-Oct-2025 Bumper: -; Drift%: -
Industry: Telecom - Services Face Value: 10; VWAP21: Low52 Price: 40.21 Barrier: 44.58; Drift%: -5.92
Basic Industry: Other Telecom Services Total Equity: 106,321,351 Low52 Date: 30-Mar-2026 SHP: 47.9 / 0.91 / 0.0 / 51.19
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 75.73 / 44.1 Month: 67.24 / 54.56 Week: 52.0 / 49.76 Day: 42.8 / 41.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 42.19 42.80 41.00 42.09 41.95 0.14 447.51 563,602 8.81 233,820 8.59 0.98 43
2 06-Apr 44.35 44.35 41.35 42.03 42.07 -4.22 446.87 675,144 10.55 342,192 12.57 1.44 63
3 02-Apr 42.42 44.09 41.30 43.88 42.80 1.15 466.54 178,594 2.79 72,773 2.67 0.31 13
4 01-Apr 42.99 44.58 41.21 43.38 43.21 7.03 461.22 518,404 8.10 305,994 11.24 1.32 56
5 30-Mar 43.60 44.14 40.21 40.53 41.71 -9.11 430.92 508,493 7.95 249,384 9.16 1.04 46
6 27-Mar 45.59 45.59 43.06 44.59 44.28 -2.19 474.09 784,562 12.26 490,314 18.01 2.17 90
7 25-Mar 46.30 47.47 45.25 45.59 46.39 -0.96 484.72 285,886 4.47 141,238 5.19 0.66 26
8 24-Mar 47.00 48.04 45.80 46.03 46.78 -0.97 489.40 315,476 4.93 124,398 4.57 0.58 23
9 23-Mar 48.30 48.54 46.10 46.48 47.24 -5.68 494.18 207,477 3.24 115,716 4.25 0.55 21
10 20-Mar 49.42 49.72 48.81 49.28 49.21 0.72 523.95 168,002 2.63 96,824 3.56 0.48 18
11 19-Mar 49.75 49.86 48.58 48.93 48.99 -2.39 520.23 130,910 2.05 61,426 2.26 0.30 11
12 18-Mar 49.38 52.68 48.51 50.13 50.96 1.52 532.99 276,142 4.32 99,224 3.65 0.51 18
13 17-Mar 48.39 49.57 47.62 49.38 48.71 2.09 525.01 181,449 2.84 90,737 3.33 0.44 17
14 16-Mar 48.59 48.90 46.66 48.37 47.78 0.06 514.28 192,353 3.01 80,772 2.97 0.39 15
15 13-Mar 50.60 50.86 47.30 48.34 48.55 -4.47 513.96 233,725 3.65 116,073 4.26 0.56 21
16 12-Mar 51.20 51.50 49.92 50.60 50.60 -1.06 537.99 231,841 3.62 87,155 3.20 0.44 16
17 11-Mar 49.00 52.00 48.48 51.14 50.75 3.90 543.73 339,679 5.31 170,517 6.26 0.87 31
18 10-Mar 48.07 49.44 47.56 49.22 48.48 2.69 523.31 180,331 2.82 80,969 2.97 0.39 15
19 09-Mar 48.08 48.89 46.36 47.93 47.20 -1.70 509.60 145,067 2.27 74,158 2.72 0.35 14
20 06-Mar 47.97 49.23 47.80 48.76 48.52 1.65 518.42 239,201 3.74 126,777 4.66 0.62 23
21 05-Mar 48.01 48.72 46.71 47.97 47.76 -1.54 510.02 305,078 4.77 179,212 6.58 0.86 33
22 04-Mar 48.01 48.90 47.10 48.72 47.98 -0.41 518.00 133,516 2.09 61,676 2.27 0.30 11
23 02-Mar 48.01 49.60 47.90 48.92 48.70 -3.70 520.12 224,457 3.51 114,431 4.20 0.56 21
24 27-Feb 50.60 51.81 50.45 50.80 50.93 -0.99 540.11 97,872 1.53 48,143 1.77 0.25 9
25 26-Feb 50.11 51.63 50.11 51.31 50.93 1.32 545.53 164,298 2.57 66,888 2.46 0.34 12
26 25-Feb 52.00 52.00 50.11 50.64 51.00 -1.82 538.41 162,791 2.54 82,904 3.05 0.00 15
27 24-Feb 50.60 52.00 49.76 51.58 50.64 0.37 548.41 160,203 2.50 62,402 2.29 0.32 11
28 23-Feb 51.50 51.96 50.51 51.39 51.13 -0.14 546.39 113,414 1.77 47,371 1.74 0.24 9
29 20-Feb 51.50 52.00 50.85 51.46 51.28 -0.92 547.13 133,107 2.08 52,433 1.93 0.27 10
30 19-Feb 52.04 53.00 51.50 51.94 52.28 -0.69 552.23 143,198 2.24 63,715 2.34 0.33 12
31 18-Feb 51.63 52.71 51.63 52.30 52.27 1.30 556.06 179,502 2.81 70,393 2.59 0.37 13
32 17-Feb 51.82 52.67 51.15 51.63 52.06 -0.86 548.94 89,715 1.40 40,151 1.48 0.21 7
33 16-Feb 51.40 52.60 51.00 52.08 51.79 0.56 553.72 143,850 2.25 50,232 1.85 0.26 9
34 13-Feb 52.60 53.03 51.48 51.79 51.91 -2.76 550.64 195,483 3.05 103,523 3.80 0.54 19
35 12-Feb 51.50 54.20 51.20 53.26 53.14 1.86 566.27 360,465 5.63 124,146 4.56 0.66 23
36 11-Feb 51.39 52.50 50.28 52.29 51.51 1.75 555.95 221,391 3.46 121,194 4.45 0.62 22
37 10-Feb 50.15 52.49 50.15 51.39 51.56 1.26 546.39 247,780 3.87 106,472 3.91 0.55 20
38 09-Feb 50.80 52.81 49.74 50.75 51.27 1.54 539.58 777,568 12.15 200,501 7.37 1.03 37
39 06-Feb 53.59 53.60 49.50 49.98 50.89 -3.46 531.39 331,187 5.18 82,343 3.03 0.42 15
40 05-Feb 53.50 53.86 51.30 51.77 52.24 -2.49 550.43 205,523 3.21 90,587 3.33 0.47 17
41 04-Feb 50.25 54.29 50.25 53.09 52.58 5.27 564.46 458,479 7.16 157,536 5.79 0.83 29
42 03-Feb 49.50 50.65 48.51 50.43 49.78 5.55 536.18 319,488 4.99 136,797 5.03 0.68 26
43 02-Feb 46.90 48.29 45.61 47.78 46.85 1.75 508.00 249,068 3.89 123,289 4.53 0.58 23
44 01-Feb 47.71 49.90 46.50 46.96 47.66 -1.57 499.29 219,128 3.42 68,043 2.50 0.32 13
45 30-Jan 47.40 47.99 46.86 47.71 47.36 -1.16 507.26 278,045 4.34 118,887 4.37 0.56 22
46 29-Jan 49.10 49.64 47.30 48.27 48.07 -1.69 513.21 181,597 2.84 83,039 3.05 0.40 16
47 28-Jan 48.50 50.00 47.62 49.10 48.57 3.39 522.04 384,413 6.01 202,858 7.45 0.99 38
48 27-Jan 49.60 49.60 46.35 47.49 47.22 -2.82 504.92 299,051 4.67 116,618 4.28 0.55 22
49 23-Jan 50.50 51.79 48.50 48.87 49.94 -3.86 519.59 239,207 3.74 128,292 4.71 0.64 24
50 22-Jan 50.05 51.31 50.05 50.83 50.63 2.01 540.43 121,369 1.90 46,477 1.71 0.24 9
51 21-Jan 52.30 53.20 49.52 49.83 50.60 -3.32 529.80 281,723 4.40 122,944 4.52 0.62 23
52 20-Jan 54.97 55.28 50.42 51.54 52.42 -6.24 547.98 482,385 7.54 229,452 8.43 1.20 43
53 19-Jan 55.60 56.19 54.54 54.97 55.27 -2.47 584.45 112,516 1.76 58,895 2.16 0.33 11
54 16-Jan 56.80 58.29 55.10 56.36 56.87 -1.45 599.23 108,769 1.70 54,019 1.98 0.31 10
55 14-Jan 56.90 57.50 55.00 57.19 56.95 0.51 608.05 142,530 2.23 75,328 2.77 0.43 14
56 13-Jan 56.94 58.60 56.06 56.90 57.28 0.25 604.97 148,815 2.33 66,112 2.43 0.38 12
57 12-Jan 56.72 57.55 54.19 56.76 55.65 0.07 603.48 153,363 2.40 60,833 2.24 0.34 11
58 09-Jan 57.99 57.99 55.64 56.72 56.50 -0.44 603.05 152,030 2.38 68,404 2.51 0.39 13
59 08-Jan 58.98 58.98 56.40 56.97 57.30 -3.41 605.71 140,149 2.19 66,978 2.46 0.38 13
60 07-Jan 59.09 59.24 58.50 58.98 58.88 -0.87 627.08 106,584 1.67 52,961 1.95 0.31 10
61 06-Jan 58.40 60.42 57.75 59.50 59.01 1.40 632.61 196,534 3.07 77,101 2.83 0.45 14
62 05-Jan 59.36 59.63 58.42 58.68 58.86 -1.15 623.89 63,991 1.00 27,217 1.00 0.16 5
63 02-Jan 57.76 59.50 57.69 59.36 58.87 2.77 631.12 188,614 2.95 89,299 3.28 0.53 17
64 01-Jan 57.75 58.39 57.20 57.76 57.52 1.17 614.11 88,634 1.39 44,577 1.64 0.26 8
65 31-Dec 56.89 57.65 56.67 57.09 57.12 0.87 606.99 94,348 1.47 37,303 1.37 0.21 7
66 30-Dec 58.05 58.05 55.88 56.60 56.86 -2.01 601.78 143,311 2.24 71,851 2.64 0.41 13
67 29-Dec 58.20 58.65 57.05 57.76 57.86 -1.30 614.11 180,167 2.82 63,007 2.31 0.36 12

Similar Stocks: GTL    MEGASOFT    ONMOBILE    UNIINFO    RAILTEL    ROUTE    STLNETWORK   

Stockint.com

Stockint Analytics Pvt. Ltd.

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

+91-9884666766
info@stockint.com