OnMobile Global

ONMO
🏛️ india →
67.81
Last Update: 2025-09-29
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
2023-12-29 107.70 110.20 106.90 107.15 0.8M
2023-12-28 110.25 110.30 107.40 107.70 0.6M
2023-12-27 112.75 112.85 108.05 109.80 0.7M
2023-12-26 106.80 113.25 104.00 111.90 2.3M
2023-12-22 107.50 107.70 104.90 106.05 0.4M
2023-12-21 103.45 106.75 102.40 106.35 0.6M
2023-12-20 111.70 111.85 103.15 103.90 1.6M
2023-12-19 112.15 116.25 110.60 111.00 2.6M
2023-12-18 107.95 113.00 106.60 112.15 1.7M
2023-12-15 109.90 110.95 107.30 107.70 0.9M
2023-12-14 106.55 112.50 106.10 109.05 2.3M
2023-12-13 106.50 106.85 105.50 105.80 0.4M
2023-12-12 106.95 108.20 105.75 106.10 0.5M
2023-12-11 106.60 107.25 106.00 106.25 0.4M
2023-12-08 107.80 108.20 105.30 105.95 0.5M
2023-12-07 106.95 108.65 105.95 106.80 0.7M
2023-12-06 107.90 108.20 105.95 106.10 0.6M
2023-12-05 108.35 109.60 106.65 106.95 0.7M
2023-12-04 109.50 109.50 107.20 108.35 0.9M
2023-12-01 108.45 108.60 106.10 106.60 0.5M
2023-11-30 107.20 109.50 105.60 107.00 0.8M
2023-11-29 109.30 109.60 106.45 106.85 0.5M
2023-11-28 108.45 108.95 107.00 108.10 0.5M
2023-11-24 109.05 109.05 107.05 107.40 0.3M
2023-11-23 107.95 109.25 107.70 108.10 0.5M
2023-11-22 110.20 110.20 106.85 107.25 0.5M
2023-11-21 108.90 110.85 108.10 109.05 0.8M
2023-11-20 112.80 114.00 104.45 108.05 1.5M
2023-11-17 111.90 113.15 111.00 111.50 1.2M
2023-11-16 107.95 113.50 107.75 110.65 2.1M
2023-11-15 106.85 108.75 106.80 107.65 0.7M
2023-11-13 107.45 107.95 105.00 105.95 0.6M
2023-11-12 107.85 108.50 107.00 107.45 0.2M
2023-11-10 107.40 109.15 107.20 107.80 0.5M
2023-11-09 108.60 109.90 107.60 107.95 0.8M
2023-11-08 112.60 112.60 106.85 108.00 2.6M
2023-11-07 118.00 118.45 111.55 112.35 3.2M
2023-11-06 112.45 123.20 112.45 117.60 8.0M
2023-11-03 113.85 114.40 111.00 111.50 0.5M
2023-11-02 111.00 113.70 110.10 112.40 0.6M
2023-11-01 109.35 113.30 108.55 109.10 0.9M
2023-10-31 111.00 111.95 108.50 109.05 0.9M
2023-10-30 111.85 113.65 109.25 109.95 0.8M
2023-10-27 112.90 114.85 111.35 112.45 0.8M
2023-10-26 108.00 112.50 104.35 111.95 1.6M
2023-10-25 111.75 113.85 106.50 108.45 1.3M
2023-10-23 123.20 123.45 109.10 110.25 2.6M
2023-10-20 118.05 128.40 117.55 122.95 7.8M
2023-10-19 118.45 120.00 117.40 118.05 0.6M
2023-10-18 116.95 123.20 116.00 119.05 2.9M
2023-10-17 119.00 121.00 115.10 116.20 1.0M
2023-10-16 119.55 120.50 117.40 117.95 1.2M
2023-10-13 113.00 125.05 113.00 119.30 6.5M
2023-10-12 110.30 116.30 109.45 114.85 1.9M
2023-10-11 111.80 112.80 109.00 109.80 0.6M
2023-10-10 109.75 112.60 109.10 110.50 0.9M
2023-10-09 114.10 114.45 108.00 108.70 1.3M
2023-10-06 107.85 116.40 105.35 115.75 2.8M
2023-10-05 103.50 109.00 102.50 107.05 1.5M
2023-10-04 105.70 106.10 101.60 102.50 0.7M
2023-10-03 106.90 109.90 104.90 105.65 0.8M
2023-09-29 110.80 110.80 106.60 107.20 0.5M
2023-09-28 107.70 112.35 107.10 109.25 1.1M
2023-09-27 106.70 107.80 103.40 107.20 0.7M
2023-09-26 106.70 108.35 105.10 106.10 0.6M
2023-09-25 104.75 109.90 103.45 105.70 1.3M
2023-09-22 108.30 109.90 106.20 107.25 0.5M
2023-09-21 110.65 114.00 107.15 108.00 1.3M
2023-09-20 111.50 113.40 110.10 110.90 0.5M
2023-09-18 113.45 114.70 111.35 112.15 0.5M
2023-09-15 114.55 116.80 112.30 112.75 0.7M
2023-09-14 113.60 116.25 112.60 114.45 1.0M
2023-09-13 109.10 113.90 107.85 112.35 1.2M
2023-09-12 119.35 119.40 106.35 109.20 2.6M
2023-09-11 121.90 122.60 117.85 118.50 1.0M
2023-09-08 124.70 126.35 120.65 121.25 1.2M
2023-09-07 120.75 125.00 119.35 123.75 1.3M
2023-09-06 122.95 123.30 119.80 120.70 1.4M
2023-09-05 124.00 127.60 120.50 121.65 2.0M
2023-09-04 119.00 126.85 118.50 123.70 4.5M
2023-09-01 109.80 118.80 108.00 117.70 4.8M
2023-08-31 112.65 113.45 108.00 108.70 1.3M
2023-08-30 106.25 114.20 106.25 111.55 3.9M
2023-08-29 104.45 108.95 104.00 105.15 1.0M
2023-08-28 105.50 107.50 103.15 103.60 0.8M
2023-08-25 106.70 108.80 102.90 104.80 1.2M
2023-08-24 110.20 111.40 106.10 106.80 1.0M
2023-08-23 103.95 111.45 103.80 109.10 2.9M
2023-08-22 105.55 106.40 103.05 104.25 0.7M
2023-08-21 100.35 106.65 100.10 104.95 2.2M
2023-08-18 101.50 102.20 97.40 99.85 0.7M
2023-08-17 105.40 106.00 100.50 101.45 0.8M
2023-08-16 101.00 106.20 100.35 105.25 3.0M
2023-08-14 98.90 103.35 97.00 101.70 2.8M
2023-08-11 103.15 104.70 98.10 98.90 2.5M
2023-08-10 101.90 106.35 101.35 103.15 4.1M
2023-08-09 96.90 109.45 93.60 101.95 22.3M
2023-08-08 86.00 95.00 83.80 95.00 15.1M
2023-08-07 78.40 82.80 77.50 79.20 1.7M
2023-08-04 75.90 79.05 75.90 77.95 0.7M
2023-08-03 76.60 76.75 75.00 75.65 0.4M
2023-08-02 77.05 78.30 76.00 76.70 0.5M
2023-08-01 77.30 78.00 76.90 77.20 0.7M
2023-07-31 76.15 77.25 76.15 77.00 0.4M
2023-07-28 76.70 77.45 75.55 75.85 0.4M
2023-07-27 76.65 77.40 75.80 76.50 0.3M
2023-07-26 76.35 77.35 75.35 76.35 0.4M
2023-07-25 76.95 77.15 75.75 76.35 0.2M
2023-07-24 77.55 77.60 76.40 76.60 0.2M
2023-07-21 77.00 78.20 76.80 77.25 0.3M
2023-07-20 77.60 78.60 77.00 77.40 0.4M
2023-07-19 79.00 79.05 77.30 77.55 0.5M
2023-07-18 78.50 80.40 77.70 78.90 0.9M
2023-07-17 77.40 78.65 76.60 77.35 0.4M
2023-07-14 76.50 77.80 76.00 76.70 0.4M
2023-07-13 78.80 79.15 75.75 76.25 0.8M
2023-07-12 75.50 81.80 72.30 78.50 3.2M
2023-07-11 79.15 81.10 79.05 79.40 0.5M
2023-07-10 81.15 81.15 78.60 78.95 0.3M
2023-07-07 82.35 82.65 79.90 80.75 0.5M
2023-07-06 82.25 84.40 81.75 82.00 1.0M
2023-07-05 81.00 84.20 80.30 82.50 2.1M
2023-07-04 76.50 82.50 76.50 81.15 3.2M
2023-07-03 76.85 77.65 75.60 76.20 0.3M
2023-06-30 75.45 78.20 75.00 76.85 0.5M
2023-06-28 75.00 76.60 74.55 75.15 0.4M
2023-06-27 74.65 75.90 74.10 74.50 0.3M
2023-06-26 75.45 75.60 74.25 74.45 0.3M
2023-06-23 76.80 76.80 75.00 75.25 0.7M
2023-06-22 76.80 78.25 76.10 76.55 0.4M
2023-06-21 77.15 79.10 76.20 76.70 0.6M
2023-06-20 78.30 78.40 76.60 76.85 0.4M
2023-06-19 78.70 79.80 77.50 78.10 0.8M
2023-06-16 74.40 80.50 74.00 78.60 2.9M
2023-06-15 74.00 74.95 73.80 74.05 0.4M
2023-06-14 73.90 74.60 73.40 73.70 0.3M
2023-06-13 74.05 74.55 73.00 73.25 0.3M
2023-06-12 72.75 75.40 71.95 73.35 0.7M
2023-06-09 73.00 73.60 71.85 72.15 0.3M
2023-06-08 74.10 74.90 72.55 72.85 0.5M
2023-06-07 74.95 75.70 73.65 74.00 0.6M
2023-06-06 75.40 75.70 74.15 74.50 0.4M
2023-06-05 75.40 77.85 74.70 75.05 0.8M
2023-06-02 74.95 75.65 74.40 74.65 0.3M
2023-06-01 73.95 75.50 73.70 74.60 0.5M
2023-05-31 76.95 77.85 73.25 74.15 0.8M
2023-05-30 79.00 79.50 76.50 77.20 2.0M
2023-05-29 81.30 83.50 79.40 82.50 1.0M
2023-05-26 81.60 82.45 80.10 80.80 0.6M
2023-05-25 82.65 83.25 81.00 81.40 0.6M
2023-05-24 81.00 84.30 80.15 82.70 1.6M
2023-05-23 81.50 83.15 81.00 81.75 1.5M
2023-05-22 77.60 82.40 76.00 80.95 2.5M
2023-05-19 75.30 78.90 74.70 77.60 2.1M
2023-05-18 74.65 77.20 74.50 75.10 0.9M
2023-05-17 77.85 78.10 74.20 74.75 1.7M
2023-05-16 70.15 80.50 69.95 78.15 7.3M
2023-05-15 71.30 71.45 69.50 69.80 0.4M
2023-05-12 71.60 73.90 70.90 71.55 1.4M
2023-05-11 69.05 72.45 69.05 71.25 0.9M
2023-05-10 69.45 69.75 67.70 68.65 0.3M
2023-05-09 69.70 70.50 68.50 68.95 0.3M
2023-05-08 69.95 70.15 68.65 69.20 0.3M
2023-05-05 70.00 72.10 69.05 69.30 0.4M
2023-05-04 69.80 71.30 69.60 70.35 0.4M
2023-05-03 70.95 71.45 69.25 69.75 0.3M
2023-05-02 70.45 73.25 70.40 71.20 0.7M
2023-04-28 69.80 71.25 68.85 69.90 0.5M
2023-04-27 70.65 71.20 69.20 69.45 0.3M
2023-04-26 68.30 72.75 68.20 70.30 1.4M
2023-04-25 68.25 70.25 67.75 68.10 0.4M
2023-04-24 68.60 68.75 67.65 68.00 0.2M
2023-04-21 68.15 70.50 68.15 68.55 0.4M
2023-04-20 69.95 69.95 67.60 68.15 0.3M
2023-04-19 69.60 71.25 69.30 69.60 0.3M
2023-04-18 68.70 70.80 68.40 69.55 0.4M
2023-04-17 68.75 68.80 67.00 68.30 0.3M
2023-04-13 68.95 70.20 68.00 68.80 0.5M
2023-04-12 68.30 70.45 66.60 68.75 0.9M
2023-04-11 65.35 72.20 65.35 67.85 4.0M
2023-04-10 66.40 67.50 64.60 65.15 0.5M
2023-04-06 65.80 67.50 65.00 66.45 0.5M
2023-04-05 63.45 66.10 63.25 65.65 0.6M
2023-04-03 60.80 63.90 60.55 63.25 0.7M
2023-03-31 63.00 63.75 60.00 60.40 0.7M
2023-03-29 57.35 62.30 57.35 61.35 1.4M
2023-03-28 60.50 61.25 55.55 56.75 0.8M
2023-03-27 65.00 65.00 59.20 60.10 0.7M
2023-03-24 67.10 67.25 64.00 64.30 0.6M
2023-03-23 67.05 68.60 66.30 66.50 0.3M
2023-03-22 65.20 69.55 64.65 68.05 1.2M
2023-03-21 64.70 65.90 63.65 64.45 0.5M
2023-03-20 66.60 66.60 63.50 63.85 0.3M
2023-03-17 66.40 68.50 65.85 66.50 0.4M
2023-03-16 65.85 65.85 63.05 65.10 0.5M
2023-03-15 67.35 67.90 65.30 65.70 0.3M
2023-03-14 68.95 69.35 66.40 66.75 0.3M
2023-03-13 71.85 71.85 68.05 68.70 0.5M
2023-03-10 71.15 72.30 70.50 70.95 0.4M
2023-03-09 70.95 74.35 70.55 72.30 1.0M
2023-03-08 70.85 70.85 69.80 70.20 0.2M
2023-03-06 70.85 73.15 70.45 71.05 0.6M
2023-03-03 69.35 71.20 69.30 70.30 0.4M
2023-03-02 70.35 71.40 68.50 68.70 0.4M
2023-03-01 68.00 70.10 67.40 69.75 0.3M
2023-02-28 70.30 70.30 67.25 67.75 0.4M
2023-02-27 72.40 72.40 69.15 69.60 0.5M
2023-02-24 70.00 73.40 69.40 71.70 0.7M
2023-02-23 69.50 70.80 68.20 69.20 0.6M
2023-02-22 71.30 71.30 68.50 68.95 0.5M
2023-02-21 73.25 73.60 71.05 71.35 0.5M
2023-02-20 74.40 74.40 72.00 72.45 0.5M
2023-02-17 72.85 76.90 72.80 74.05 1.7M
2023-02-16 72.20 81.60 71.50 72.30 5.9M
2023-02-15 74.40 75.95 71.00 71.55 0.6M
2023-02-14 77.50 77.95 73.50 74.20 0.5M
2023-02-13 80.10 80.40 77.05 77.55 0.3M
2023-02-10 79.65 82.90 79.45 80.10 0.4M
2023-02-09 80.90 81.05 77.65 79.75 0.5M
2023-02-08 84.70 84.70 80.00 80.95 0.5M
2023-02-07 83.00 88.35 82.00 84.25 0.6M
2023-02-06 85.25 86.70 84.70 85.45 0.2M
2023-02-03 85.95 86.60 84.20 85.20 0.2M
2023-02-02 86.55 88.65 85.20 85.65 0.3M
2023-02-01 89.20 91.00 86.00 87.00 0.3M
2023-01-31 86.00 88.85 86.00 88.50 0.3M
2023-01-30 88.45 89.25 85.05 85.80 0.4M
2023-01-27 91.45 93.00 86.30 88.05 0.5M
2023-01-25 93.50 93.90 90.65 91.00 0.4M
2023-01-24 94.45 96.00 93.20 93.50 0.6M
2023-01-23 94.45 96.30 93.00 93.65 0.6M
2023-01-20 95.00 96.20 93.50 93.70 0.2M
2023-01-19 95.15 95.75 94.50 94.60 0.2M
2023-01-18 95.95 96.45 95.10 95.55 0.3M
2023-01-17 95.35 97.30 94.90 95.00 0.4M
2023-01-16 96.05 96.60 95.15 95.35 0.3M
2023-01-13 95.35 96.90 95.35 95.60 0.2M
2023-01-12 96.15 96.75 94.25 94.95 0.2M
2023-01-11 96.20 97.90 94.50 95.95 0.3M
2023-01-10 97.80 97.80 95.25 95.70 0.3M
2023-01-09 96.00 99.80 95.70 97.40 0.9M
2023-01-06 97.05 97.15 94.00 94.70 0.4M
2023-01-05 100.00 100.00 97.00 97.40 0.5M
2023-01-04 102.25 103.70 99.20 100.10 1.4M
2023-01-03 93.75 104.40 93.45 102.25 7.6M
2023-01-02 90.25 94.90 90.25 93.05 0.4M