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: 83.8 Mkt_Cap Category: Others
Sector: Telecommunication Lot Size: 1 High52 Date: 12-Nov-2024 Bumper: 72.2; Drift%: -11.01
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 / 1.86 / 0.0 / 50.25
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 75.73 / 44.1 Month: 71.4 / 50.34 Week: 75.09 / 71.68 Day: 65.58 / 62.99 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 63.00 65.58 62.99 65.04 64.61 2.77 691.51 359,294 3.77 151,375 3.56 0.98 28
2 11-Nov 64.43 64.71 62.71 63.29 63.52 -1.77 672.91 203,574 2.14 89,945 2.12 0.57 16
3 10-Nov 65.10 66.01 63.46 64.43 64.93 -1.03 685.03 455,169 4.77 181,503 4.27 1.18 33
4 07-Nov 68.13 68.13 65.00 65.10 65.90 -4.48 692.15 725,130 7.61 369,531 8.69 2.44 67
5 06-Nov 73.96 74.24 67.27 68.15 69.00 -7.86 724.58 1,212,301 12.71 583,310 13.72 4.00 106
6 04-Nov 72.90 74.40 72.70 73.96 73.75 1.01 786.35 374,856 3.93 205,165 4.83 1.51 37
7 03-Nov 72.20 73.92 72.20 73.22 73.21 0.36 778.48 276,210 2.90 143,254 3.37 1.05 26
8 31-Oct 73.50 73.50 72.10 72.96 72.86 -0.73 775.72 235,786 2.47 115,975 2.73 0.84 21
9 30-Oct 73.28 74.42 72.68 73.50 73.49 0.23 781.46 299,385 3.14 100,612 2.37 0.74 18
10 29-Oct 73.25 74.06 72.75 73.33 73.24 -0.53 779.65 170,310 1.79 82,035 1.93 0.60 15
11 28-Oct 74.20 74.23 72.10 73.72 73.23 -0.05 783.80 422,268 4.43 178,396 4.20 1.31 32
12 27-Oct 73.61 75.09 71.68 73.76 73.95 0.05 784.23 656,308 6.88 322,623 7.59 2.39 59
13 24-Oct 73.30 74.25 72.60 73.72 73.42 0.60 783.80 473,904 4.97 159,450 3.75 1.17 29
14 23-Oct 72.10 74.60 72.00 73.28 73.44 2.09 779.12 902,907 9.47 323,607 7.61 2.38 59
15 21-Oct 71.90 72.50 71.03 71.78 71.69 0.96 763.17 150,012 1.57 103,883 2.44 0.74 19
16 20-Oct 71.90 73.23 69.55 71.10 71.44 1.09 755.94 588,493 6.17 209,744 4.93 1.50 38
17 17-Oct 71.97 73.70 68.00 70.33 70.80 -2.28 747.76 1,613,772 16.92 432,619 10.17 3.06 78
18 16-Oct 72.00 72.97 71.05 71.97 72.02 0.49 765.19 594,958 6.24 226,906 5.34 1.63 41
19 15-Oct 69.22 72.80 68.36 71.62 71.09 3.47 761.47 1,064,905 11.17 359,137 8.45 2.55 65
20 14-Oct 69.30 69.90 67.50 69.22 68.60 -0.12 735.96 352,871 3.70 163,944 3.86 1.12 30
21 13-Oct 68.65 70.36 68.32 69.30 69.27 -0.09 736.81 523,681 5.49 215,586 5.07 1.49 39
22 10-Oct 66.02 69.60 65.75 69.36 68.53 5.06 737.44 835,080 8.76 268,059 6.30 1.84 49
23 09-Oct 68.78 68.89 65.65 66.02 66.76 -4.03 701.93 567,678 5.95 235,772 5.55 1.57 43
24 08-Oct 69.65 70.52 68.51 68.79 69.30 -1.23 731.38 465,640 4.88 127,295 2.99 0.88 23
25 07-Oct 68.00 71.52 67.54 69.65 70.18 2.71 740.53 1,810,401 18.99 424,756 9.99 2.98 77
26 06-Oct 69.14 70.36 67.34 67.81 68.75 -1.75 720.97 551,538 5.78 204,092 4.80 1.40 37
27 03-Oct 68.21 70.95 67.50 69.02 69.13 1.19 733.83 1,414,886 14.84 491,416 11.56 3.40 89
28 01-Oct 67.60 69.34 65.79 68.21 67.24 1.71 725.22 536,513 5.63 192,222 4.52 1.29 35
29 30-Sep 67.81 68.59 66.77 67.06 67.55 -1.11 712.99 384,516 4.03 144,124 3.39 0.97 26
30 29-Sep 70.00 71.40 66.83 67.81 69.18 -2.22 720.97 1,167,950 12.25 334,940 7.88 2.32 61
31 26-Sep 67.05 70.49 66.79 69.35 68.99 2.36 737.34 2,509,018 26.31 604,527 14.22 4.17 110
32 25-Sep 66.10 68.70 65.54 67.75 67.72 2.20 720.33 1,291,676 13.55 402,105 9.46 2.72 73
33 24-Sep 67.50 68.00 64.23 66.29 65.57 -1.75 704.80 1,189,053 12.47 446,129 10.49 2.93 81
34 23-Sep 65.14 70.45 64.27 67.47 67.76 3.59 717.35 4,297,927 45.08 1,119,267 26.32 7.58 203
35 22-Sep 62.11 66.30 61.69 65.13 64.35 4.83 692.47 1,909,270 20.02 530,838 12.48 3.42 96
36 19-Sep 63.02 64.99 61.69 62.13 63.19 -1.40 660.57 1,137,574 11.93 320,872 7.55 2.03 58
37 18-Sep 63.50 64.64 62.01 63.01 63.11 0.69 669.93 2,213,434 23.21 625,716 14.72 3.95 113
38 17-Sep 57.40 67.88 57.40 62.58 64.46 9.60 665.36 15,282,415 160.28 2,311,508 54.36 14.90 419
39 16-Sep 54.36 58.25 54.16 57.10 56.86 5.49 607.09 1,790,748 18.78 605,988 14.25 3.45 110
40 15-Sep 53.40 54.75 53.31 54.13 53.98 1.14 575.52 379,494 3.98 127,249 2.99 0.69 23
41 12-Sep 54.31 54.85 52.92 53.52 53.89 -1.27 569.03 216,163 2.27 101,118 2.38 0.54 18
42 11-Sep 53.62 55.99 53.62 54.21 54.68 0.24 576.37 699,391 7.34 177,557 4.18 0.97 32
43 10-Sep 53.55 55.40 53.55 54.08 54.47 0.33 574.99 417,019 4.37 165,157 3.88 0.90 30
44 09-Sep 53.14 54.67 52.52 53.90 53.92 1.43 573.07 481,319 5.05 145,752 3.43 0.79 26
45 08-Sep 53.00 54.31 52.50 53.14 53.25 0.23 564.99 276,531 2.90 83,205 1.96 0.44 15
46 05-Sep 53.49 53.84 52.61 53.02 53.14 -0.88 563.72 159,405 1.67 80,330 1.89 0.43 15
47 04-Sep 54.39 54.70 53.28 53.49 53.94 -0.67 568.71 324,029 3.40 164,633 3.87 0.89 30
48 03-Sep 51.25 54.08 51.25 53.85 53.25 5.03 572.54 621,717 6.52 258,489 6.08 1.38 47
49 02-Sep 51.25 52.20 51.00 51.27 51.54 0.53 545.11 141,794 1.49 60,931 1.43 0.31 11
50 01-Sep 50.84 51.27 50.34 51.00 50.76 0.61 542.00 170,811 1.79 76,728 1.80 0.39 14
51 29-Aug 50.26 51.45 50.00 50.69 50.68 1.34 538.94 292,931 3.07 131,752 3.10 0.67 24
52 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
53 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
54 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
55 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
56 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
57 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
58 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
59 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
60 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
61 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
62 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
63 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
64 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
65 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
66 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
67 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

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