OnMobile Global

ONMO
🏛️ india →
69.35
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2021-12-31 100.35 104.10 100.05 102.40 0.5M
2021-12-30 102.50 103.95 99.00 99.80 0.4M
2021-12-29 103.05 105.90 101.80 102.35 0.6M
2021-12-28 96.20 108.35 95.25 104.00 2.6M
2021-12-27 96.35 97.00 94.55 95.05 0.3M
2021-12-24 99.50 101.00 95.80 96.35 0.4M
2021-12-23 98.55 101.00 98.55 99.40 0.3M
2021-12-22 101.30 102.55 97.40 98.20 0.5M
2021-12-21 98.00 103.40 96.90 100.30 0.5M
2021-12-20 100.00 100.90 95.50 96.45 0.4M
2021-12-17 104.40 104.95 101.00 101.35 0.4M
2021-12-16 108.35 108.35 104.80 105.30 0.2M
2021-12-15 106.95 109.40 106.00 107.10 0.2M
2021-12-14 105.10 107.25 104.85 106.30 0.2M
2021-12-13 109.80 110.15 105.35 105.70 0.7M
2021-12-10 105.60 109.70 105.60 108.50 0.4M
2021-12-09 106.50 108.75 105.30 105.60 0.3M
2021-12-08 106.05 109.25 103.85 106.10 0.4M
2021-12-07 103.60 104.80 103.00 103.90 0.1M
2021-12-06 107.10 107.75 102.55 103.40 0.2M
2021-12-03 103.80 107.00 102.70 104.50 0.5M
2021-12-02 103.00 104.70 101.80 103.20 0.2M
2021-12-01 103.00 103.50 100.80 102.55 0.1M
2021-11-30 102.50 104.85 100.65 101.45 0.2M
2021-11-29 104.30 105.00 99.10 100.50 0.4M
2021-11-26 105.05 107.05 102.00 103.45 0.3M
2021-11-25 107.00 110.50 106.45 108.50 0.3M
2021-11-24 105.00 109.90 103.75 105.50 0.4M
2021-11-23 99.30 104.15 99.30 103.45 0.3M
2021-11-22 109.00 109.70 99.80 102.75 0.9M
2021-11-18 112.85 112.95 107.50 109.70 0.4M
2021-11-17 112.10 113.95 111.40 112.45 0.2M
2021-11-16 112.70 114.45 111.80 112.05 0.3M
2021-11-15 111.90 116.25 110.75 112.60 0.4M
2021-11-12 113.85 114.00 110.00 110.85 0.5M
2021-11-11 113.55 115.25 112.85 113.05 0.2M
2021-11-10 110.00 119.00 109.20 114.25 1.1M
2021-11-09 113.50 120.00 113.25 117.55 0.6M
2021-11-08 116.10 116.35 112.60 113.20 0.3M
2021-11-04 115.30 116.00 114.20 115.70 0.1M
2021-11-03 114.95 116.25 113.00 114.15 0.2M
2021-11-02 114.40 115.50 112.60 114.55 0.2M
2021-11-01 110.80 113.90 110.80 112.80 0.2M
2021-10-29 110.35 112.55 108.25 111.15 0.2M
2021-10-28 113.50 113.50 110.00 110.30 0.3M
2021-10-27 114.40 115.25 112.20 113.55 0.2M
2021-10-26 113.40 115.30 113.05 113.65 0.1M
2021-10-25 116.45 116.65 112.00 112.85 0.2M
2021-10-22 118.65 119.40 115.00 115.60 0.2M
2021-10-21 121.80 121.80 116.80 117.65 0.2M
2021-10-20 117.70 121.30 114.40 119.10 0.6M
2021-10-19 124.25 125.60 115.90 117.70 0.7M
2021-10-18 121.10 127.00 121.10 123.15 1.2M
2021-10-14 119.20 122.80 118.00 118.15 0.3M
2021-10-13 122.65 124.90 118.40 119.15 0.6M
2021-10-12 124.85 126.55 120.75 121.70 0.7M
2021-10-11 119.25 125.25 118.00 124.05 1.6M
2021-10-08 116.00 123.00 114.80 118.20 1.4M
2021-10-07 115.55 119.00 114.40 115.10 0.5M
2021-10-06 114.15 118.70 114.15 114.75 0.6M
2021-10-05 112.75 115.35 112.55 114.55 0.3M
2021-10-04 113.00 114.25 112.10 112.75 0.3M
2021-10-01 113.35 113.50 110.80 112.25 0.3M
2021-09-30 114.00 115.50 112.80 113.35 0.2M
2021-09-29 113.75 116.00 113.10 113.40 0.2M
2021-09-28 113.45 117.00 112.35 113.70 0.4M
2021-09-27 114.70 115.55 112.25 112.90 0.3M
2021-09-24 116.50 117.00 113.00 113.35 0.3M
2021-09-23 116.00 118.45 115.25 115.60 0.3M
2021-09-22 114.80 117.00 110.00 114.80 0.4M
2021-09-21 114.15 115.00 109.00 114.25 0.6M
2021-09-20 117.40 118.85 114.20 114.85 0.4M
2021-09-17 123.50 124.35 118.30 119.30 0.5M
2021-09-16 117.45 127.45 117.25 122.95 2.2M
2021-09-15 116.50 119.80 115.80 116.90 0.5M
2021-09-14 116.75 118.30 115.50 115.85 0.4M
2021-09-13 118.05 118.65 114.60 115.45 0.5M
2021-09-09 118.95 123.40 118.25 118.85 0.4M
2021-09-08 120.00 121.50 118.00 119.10 0.2M
2021-09-07 124.05 124.05 117.30 119.65 0.3M
2021-09-06 122.20 126.00 121.45 123.40 0.7M
2021-09-03 123.95 124.90 119.50 121.55 0.6M
2021-09-02 114.10 124.60 114.10 123.45 1.5M
2021-09-01 115.00 116.00 113.80 114.70 0.2M
2021-08-31 116.35 116.40 114.05 114.40 0.2M
2021-08-30 115.10 117.10 115.10 115.60 0.4M
2021-08-27 114.30 119.55 113.10 114.75 0.4M
2021-08-26 114.80 116.70 113.00 113.90 0.2M
2021-08-25 116.35 118.15 114.00 114.65 0.3M
2021-08-24 113.80 117.90 111.00 115.85 0.5M
2021-08-23 122.25 122.25 110.00 111.90 0.9M
2021-08-20 116.70 122.20 114.80 117.90 0.4M
2021-08-18 122.80 123.15 116.75 117.95 0.3M
2021-08-17 122.65 125.15 120.70 122.35 0.3M
2021-08-16 127.00 127.75 121.30 122.00 0.4M
2021-08-13 127.50 130.75 125.30 126.85 0.4M
2021-08-12 122.05 129.35 122.00 126.80 0.5M
2021-08-11 124.80 125.00 112.80 121.40 1.2M
2021-08-10 133.00 133.50 119.10 124.15 1.2M
2021-08-09 139.40 141.00 130.00 132.70 1.0M
2021-08-06 138.50 142.50 137.00 138.10 0.4M
2021-08-05 141.30 141.35 136.00 137.95 0.4M
2021-08-04 142.50 146.95 139.10 140.55 1.0M
2021-08-03 140.30 145.90 138.10 141.75 1.3M
2021-08-02 137.00 143.20 137.00 139.60 0.7M
2021-07-30 137.20 143.00 136.50 138.40 0.8M
2021-07-29 137.60 139.75 136.20 137.30 0.4M
2021-07-28 140.75 141.20 135.25 136.85 0.6M
2021-07-27 140.35 145.00 137.00 140.65 0.6M
2021-07-26 142.70 143.25 138.75 139.65 0.4M
2021-07-23 145.05 148.70 141.45 142.70 1.0M
2021-07-22 138.45 146.40 138.05 144.30 1.1M
2021-07-20 138.35 141.35 133.60 137.65 0.8M
2021-07-19 142.20 145.20 138.50 140.60 0.9M
2021-07-16 144.10 147.50 142.70 145.05 1.0M
2021-07-15 148.40 148.90 143.50 144.25 1.0M
2021-07-14 149.20 151.50 146.00 147.75 1.6M
2021-07-13 150.30 154.40 147.50 148.30 1.3M
2021-07-12 144.10 153.95 141.50 148.95 3.6M
2021-07-09 142.55 145.75 140.75 142.80 1.1M
2021-07-08 146.40 146.60 136.35 142.00 1.9M
2021-07-07 136.50 149.45 136.50 145.65 4.7M
2021-07-06 144.70 148.70 135.10 136.85 3.7M
2021-07-05 126.45 150.45 126.05 143.70 17.0M
2021-07-02 111.05 128.40 111.05 125.40 6.6M
2021-07-01 112.00 112.45 110.10 110.65 0.2M
2021-06-30 112.10 115.60 110.90 111.30 0.5M
2021-06-29 110.60 114.70 110.30 111.45 0.4M
2021-06-28 112.90 112.90 110.40 110.65 0.2M
2021-06-25 111.90 112.00 110.70 111.20 0.2M
2021-06-24 114.15 114.50 110.00 110.45 0.3M
2021-06-23 115.95 115.95 111.75 112.15 0.3M
2021-06-22 116.00 117.00 114.00 114.25 0.3M
2021-06-21 110.10 115.80 109.35 114.90 0.4M
2021-06-18 117.80 119.00 108.25 113.70 0.8M
2021-06-17 118.50 120.25 116.10 116.90 0.6M
2021-06-16 121.25 122.70 119.05 119.65 0.4M
2021-06-15 124.15 124.65 120.80 121.25 0.6M
2021-06-14 121.00 125.95 117.00 123.15 1.4M
2021-06-11 121.45 122.00 119.10 119.50 0.4M
2021-06-10 119.80 122.90 119.25 120.95 0.6M
2021-06-09 122.40 122.90 117.50 118.90 0.7M
2021-06-08 122.85 124.40 119.25 121.45 1.1M
2021-06-07 124.25 125.15 121.30 122.00 0.8M
2021-06-04 123.75 127.35 122.10 123.20 1.1M
2021-06-03 126.20 126.80 122.00 122.85 1.0M
2021-06-02 125.90 128.15 123.80 125.95 1.2M
2021-06-01 121.00 132.00 118.05 125.75 2.7M
2021-05-31 129.00 129.00 117.05 119.75 2.8M
2021-05-28 133.50 134.35 127.10 128.60 4.9M
2021-05-27 127.30 128.40 122.15 125.95 2.4M
2021-05-26 126.80 132.50 125.50 126.30 3.5M
2021-05-25 119.20 128.40 119.20 125.60 4.4M
2021-05-24 119.00 124.70 116.50 119.10 3.5M
2021-05-21 106.70 120.00 106.10 117.10 6.1M
2021-05-20 106.45 108.10 105.00 105.75 0.4M
2021-05-19 105.95 109.85 105.00 105.75 0.9M
2021-05-18 102.70 108.50 102.00 106.35 1.6M
2021-05-17 103.65 104.55 101.05 101.80 0.4M
2021-05-14 101.25 106.45 100.75 102.85 0.7M
2021-05-12 101.75 103.70 100.05 100.50 0.4M
2021-05-11 100.85 104.35 99.20 101.55 0.6M
2021-05-10 103.25 103.85 101.40 102.15 0.4M
2021-05-07 105.25 105.55 101.60 102.05 0.6M
2021-05-06 105.00 108.70 102.60 104.10 0.7M
2021-05-05 104.80 106.30 103.20 103.90 0.3M
2021-05-04 111.30 111.50 102.60 103.80 0.6M
2021-05-03 106.70 111.80 106.70 109.45 1.0M
2021-04-30 106.00 114.60 103.30 106.05 3.4M
2021-04-29 103.00 107.45 100.05 105.40 2.0M
2021-04-28 102.95 104.75 100.50 101.70 0.5M
2021-04-27 101.70 105.00 100.20 101.80 0.5M
2021-04-26 103.45 104.60 99.05 100.20 0.5M
2021-04-23 106.40 107.35 100.50 101.45 0.7M
2021-04-22 101.80 112.00 99.15 104.85 1.5M
2021-04-20 97.90 103.25 97.45 99.20 0.6M
2021-04-19 97.05 98.25 94.20 95.25 0.5M
2021-04-16 100.80 104.90 100.00 100.60 0.5M
2021-04-15 106.85 106.85 99.00 100.80 0.4M
2021-04-13 104.70 108.80 100.80 104.30 0.6M
2021-04-12 108.00 108.85 99.00 101.20 1.0M
2021-04-09 115.00 115.90 111.00 111.70 0.8M
2021-04-08 114.00 124.00 112.00 116.60 3.9M
2021-04-07 106.00 107.10 104.55 107.10 0.5M
2021-04-06 102.00 102.00 98.10 102.00 0.9M
2021-04-05 97.15 97.15 94.90 97.15 0.8M
2021-04-01 92.55 92.55 92.55 92.55 0.2M
2021-03-31 93.55 93.80 87.80 88.15 0.5M
2021-03-30 98.55 99.25 91.40 92.40 0.7M
2021-03-26 90.00 96.45 88.55 96.20 1.3M
2021-03-25 97.95 98.45 91.90 91.90 0.7M
2021-03-24 99.70 101.50 96.00 96.70 0.4M
2021-03-23 105.70 105.70 99.30 100.15 0.5M
2021-03-22 99.60 103.15 98.40 103.15 0.7M
2021-03-19 97.75 99.70 96.05 98.25 1.5M
2021-03-18 108.40 110.80 101.10 101.10 0.7M
2021-03-17 113.40 113.90 106.40 106.40 0.8M
2021-03-16 115.70 117.80 110.00 111.95 1.9M
2021-03-15 112.60 112.60 108.20 112.60 1.8M
2021-03-12 106.00 107.25 105.20 107.25 1.6M
2021-03-10 99.80 103.90 98.50 102.15 0.7M
2021-03-09 105.40 105.40 97.75 99.35 0.9M
2021-03-08 99.50 102.55 98.70 102.55 1.2M
2021-03-05 104.00 104.40 97.55 97.70 1.2M
2021-03-04 104.40 104.70 100.00 102.65 1.1M
2021-03-03 101.50 105.80 100.20 104.90 1.6M
2021-03-02 108.30 108.65 100.35 100.80 1.8M
2021-03-01 107.00 112.45 104.10 105.60 2.3M
2021-02-26 109.10 114.50 109.10 109.10 0.9M
2021-02-25 119.00 120.80 114.80 114.80 1.1M
2021-02-24 128.95 133.20 120.60 120.80 5.6M
2021-02-23 124.00 127.30 116.05 126.90 6.3M
2021-02-22 110.90 115.75 109.30 115.75 4.9M
2021-02-19 93.95 105.40 92.05 105.25 6.0M
2021-02-18 109.70 113.90 94.50 95.85 7.6M
2021-02-17 97.45 104.25 96.35 104.25 4.9M
2021-02-16 79.90 94.80 79.90 94.80 7.2M
2021-02-15 70.95 82.85 69.10 79.00 5.3M
2021-02-12 70.95 72.40 68.05 69.05 1.6M
2021-02-11 63.00 74.75 62.25 71.65 5.0M
2021-02-10 64.00 64.50 61.95 62.30 0.3M
2021-02-09 65.00 67.85 62.70 64.10 0.5M
2021-02-08 70.00 70.70 64.30 65.90 0.9M
2021-02-05 68.90 72.00 65.60 68.60 2.9M
2021-02-04 64.25 64.25 64.25 64.25 0.3M
2021-02-03 60.05 61.20 59.50 61.20 0.6M
2021-02-02 56.80 58.30 56.80 58.30 0.5M
2021-02-01 57.40 57.40 55.00 55.55 0.2M
2021-01-29 57.90 59.35 56.10 56.95 0.5M
2021-01-28 52.95 56.55 52.40 56.55 0.2M
2021-01-27 52.00 54.00 51.60 53.90 0.2M
2021-01-25 55.20 55.20 51.30 51.45 0.3M
2021-01-22 56.15 56.50 53.45 54.00 0.3M
2021-01-21 56.55 57.30 55.50 55.90 0.2M
2021-01-20 56.50 57.70 56.00 56.35 0.1M
2021-01-19 57.60 57.60 55.90 56.50 0.2M
2021-01-18 57.20 58.30 55.50 56.10 0.2M
2021-01-15 60.00 60.00 56.75 58.25 0.3M
2021-01-14 57.95 59.90 57.00 58.50 0.2M
2021-01-13 60.00 61.20 56.70 57.90 0.3M
2021-01-12 62.00 62.05 58.60 59.60 0.5M
2021-01-11 62.00 64.05 60.75 61.65 1.1M
2021-01-08 63.25 63.25 60.55 61.00 0.4M
2021-01-07 64.25 64.25 61.05 62.05 0.9M
2021-01-06 67.60 68.00 64.25 64.25 0.4M
2021-01-05 65.00 67.90 63.50 67.60 0.5M
2021-01-04 68.40 70.20 64.50 65.30 0.9M
2021-01-01 71.45 71.45 66.30 66.90 2.0M