One Global Service Provider Limited (BOM:514330)
India
· Delayed Price · Currency is INR 604.35
+32.15 (5.62%)
At close: Mar 9, 2026
BOM:514330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 532.60 | 618.00 | 515.00 | 604.35 | 604.35 | 5.62% | 74,306 |
| Mar 6, 2026 | 612.10 | 617.00 | 572.15 | 572.20 | 572.20 | -4.99% | 22,635 |
| Mar 5, 2026 | 581.05 | 617.00 | 581.05 | 602.25 | 602.25 | 1.21% | 15,804 |
| Mar 4, 2026 | 597.10 | 605.00 | 595.05 | 595.05 | 595.05 | -5.00% | 5,885 |
| Mar 2, 2026 | 626.35 | 655.00 | 626.35 | 626.35 | 626.35 | -5.00% | 22,914 |
| Feb 27, 2026 | 660.00 | 687.00 | 659.30 | 659.30 | 659.30 | -4.99% | 10,556 |
| Feb 26, 2026 | 698.90 | 701.40 | 676.00 | 693.95 | 693.95 | -1.03% | 13,434 |
| Feb 25, 2026 | 642.30 | 706.70 | 642.30 | 701.15 | 701.15 | 3.71% | 48,066 |
| Feb 24, 2026 | 694.40 | 694.40 | 676.10 | 676.10 | 676.10 | -5.00% | 4,213 |
| Feb 23, 2026 | 752.50 | 753.80 | 711.65 | 711.65 | 711.65 | -5.00% | 13,523 |
| Feb 20, 2026 | 722.60 | 774.95 | 711.00 | 749.10 | 749.10 | 0.19% | 14,645 |
| Feb 19, 2026 | 784.00 | 789.70 | 730.00 | 747.70 | 747.70 | -2.17% | 18,889 |
| Feb 18, 2026 | 715.15 | 774.00 | 707.00 | 764.25 | 764.25 | 2.69% | 31,070 |
| Feb 17, 2026 | 779.10 | 790.00 | 744.20 | 744.20 | 744.20 | -5.00% | 30,705 |
| Feb 16, 2026 | 787.65 | 787.65 | 771.05 | 783.35 | 783.35 | 4.43% | 57,267 |
| Feb 13, 2026 | 740.00 | 755.60 | 725.00 | 750.15 | 750.15 | 4.24% | 36,219 |
| Feb 12, 2026 | 695.00 | 727.50 | 659.85 | 719.65 | 719.65 | 3.61% | 28,345 |
| Feb 11, 2026 | 744.00 | 744.00 | 686.60 | 694.55 | 694.55 | -3.35% | 15,941 |
| Feb 10, 2026 | 698.95 | 722.40 | 665.00 | 718.65 | 718.65 | 4.11% | 21,898 |
| Feb 9, 2026 | 661.30 | 693.00 | 632.05 | 690.30 | 690.30 | 4.39% | 16,460 |
| Feb 6, 2026 | 652.50 | 664.40 | 601.20 | 661.30 | 661.30 | 4.50% | 51,856 |
| Feb 5, 2026 | 634.80 | 640.00 | 610.00 | 632.80 | 632.80 | 3.81% | 22,460 |
| Feb 4, 2026 | 615.80 | 617.25 | 594.00 | 609.55 | 609.55 | 3.68% | 18,662 |
| Feb 3, 2026 | 590.00 | 592.75 | 561.85 | 587.90 | 587.90 | 4.14% | 21,079 |
| Feb 2, 2026 | 544.20 | 571.00 | 531.00 | 564.55 | 564.55 | 3.74% | 18,623 |
| Feb 1, 2026 | 530.00 | 552.50 | 513.50 | 544.20 | 544.20 | 2.93% | 15,115 |
| Jan 30, 2026 | 534.45 | 534.75 | 510.25 | 528.70 | 528.70 | 3.69% | 19,551 |
| Jan 29, 2026 | 477.00 | 509.90 | 470.00 | 509.90 | 509.90 | 4.99% | 12,165 |
| Jan 28, 2026 | 490.00 | 504.40 | 477.50 | 485.65 | 485.65 | -3.37% | 14,749 |
| Jan 27, 2026 | 531.00 | 531.65 | 502.60 | 502.60 | 502.60 | -5.00% | 10,389 |
| Jan 23, 2026 | 524.00 | 535.00 | 504.30 | 529.05 | 529.05 | 2.29% | 22,951 |
| Jan 22, 2026 | 510.00 | 521.70 | 489.00 | 517.20 | 517.20 | 4.09% | 29,147 |
| Jan 21, 2026 | 456.00 | 500.95 | 453.25 | 496.90 | 496.90 | 4.15% | 53,246 |
| Jan 20, 2026 | 487.05 | 498.00 | 477.10 | 477.10 | 477.10 | -5.00% | 11,909 |
| Jan 19, 2026 | 506.05 | 521.95 | 502.20 | 502.20 | 502.20 | -4.99% | 21,366 |
| Jan 16, 2026 | 521.65 | 543.80 | 511.00 | 528.60 | 528.60 | -1.18% | 12,785 |
| Jan 14, 2026 | 495.50 | 543.50 | 491.80 | 534.90 | 534.90 | 3.33% | 35,196 |
| Jan 13, 2026 | 566.50 | 566.50 | 517.65 | 517.65 | 517.65 | -4.99% | 30,399 |
| Jan 12, 2026 | 574.00 | 590.50 | 535.60 | 544.85 | 544.85 | -3.25% | 29,339 |
| Jan 9, 2026 | 520.00 | 566.45 | 520.00 | 563.15 | 563.15 | 4.38% | 20,283 |
| Jan 8, 2026 | 562.10 | 578.05 | 538.15 | 539.50 | 539.50 | -4.76% | 11,823 |
| Jan 7, 2026 | 575.00 | 584.95 | 565.25 | 566.45 | 566.45 | -1.84% | 11,145 |
| Jan 6, 2026 | 584.05 | 604.90 | 572.55 | 577.05 | 577.05 | -4.10% | 13,317 |
| Jan 5, 2026 | 621.00 | 639.50 | 600.55 | 601.70 | 601.70 | -4.82% | 24,153 |
| Jan 2, 2026 | 664.55 | 664.55 | 620.00 | 632.15 | 632.15 | -2.20% | 11,596 |
| Jan 1, 2026 | 645.00 | 659.90 | 622.10 | 646.40 | 646.40 | 1.55% | 7,304 |
| Dec 31, 2025 | 640.00 | 663.95 | 618.00 | 636.55 | 636.55 | 0.09% | 21,497 |
| Dec 30, 2025 | 605.75 | 636.00 | 576.00 | 636.00 | 636.00 | 4.99% | 23,547 |
| Dec 29, 2025 | 601.65 | 620.00 | 592.50 | 605.75 | 605.75 | -2.87% | 24,833 |
| Dec 26, 2025 | 649.85 | 650.00 | 620.40 | 623.65 | 623.65 | -4.26% | 14,832 |
| Dec 24, 2025 | 606.30 | 657.45 | 606.30 | 651.40 | 651.40 | 4.03% | 38,761 |
| Dec 23, 2025 | 600.75 | 652.00 | 599.75 | 626.15 | 626.15 | -0.82% | 34,450 |
| Dec 22, 2025 | 635.50 | 662.00 | 631.30 | 631.30 | 631.30 | -5.00% | 39,921 |
| Dec 19, 2025 | 716.00 | 716.00 | 659.70 | 664.50 | 664.50 | -4.31% | 55,111 |
| Dec 18, 2025 | 677.20 | 696.00 | 630.75 | 694.40 | 694.40 | 4.59% | 71,401 |
| Dec 17, 2025 | 654.00 | 665.00 | 634.55 | 663.90 | 663.90 | 4.63% | 48,996 |
| Dec 16, 2025 | 607.65 | 635.00 | 600.00 | 634.55 | 634.55 | 4.60% | 58,441 |
| Dec 15, 2025 | 598.90 | 606.65 | 591.00 | 606.65 | 606.65 | 4.99% | 44,465 |
| Dec 12, 2025 | 569.00 | 580.75 | 554.00 | 577.80 | 577.80 | 4.47% | 22,694 |
| Dec 11, 2025 | 540.00 | 555.00 | 515.10 | 553.10 | 553.10 | 3.91% | 39,831 |
| Dec 10, 2025 | 509.00 | 536.65 | 505.00 | 532.30 | 532.30 | 3.58% | 17,742 |
| Dec 9, 2025 | 488.00 | 517.35 | 468.15 | 513.90 | 513.90 | 4.29% | 56,019 |
| Dec 8, 2025 | 505.10 | 514.30 | 492.75 | 492.75 | 492.75 | -4.99% | 16,663 |
| Dec 5, 2025 | 498.00 | 524.80 | 476.95 | 518.65 | 518.65 | 3.31% | 60,124 |
| Dec 4, 2025 | 519.00 | 523.00 | 502.05 | 502.05 | 502.05 | -5.00% | 25,861 |
| Dec 3, 2025 | 500.10 | 540.00 | 494.20 | 528.45 | 528.45 | 1.59% | 89,383 |
| Dec 2, 2025 | 520.20 | 533.90 | 520.20 | 520.20 | 520.20 | -4.99% | 30,923 |
| Dec 1, 2025 | 547.55 | 564.90 | 547.55 | 547.55 | 547.55 | -5.00% | 70,838 |
| Nov 28, 2025 | 576.35 | 628.55 | 576.35 | 576.35 | 576.35 | -4.99% | 86,543 |
| Nov 27, 2025 | 634.80 | 650.60 | 588.70 | 606.65 | 606.65 | -2.10% | 145,155 |
| Nov 26, 2025 | 582.90 | 619.65 | 560.65 | 619.65 | 619.65 | 5.00% | 104,218 |
| Nov 25, 2025 | 590.15 | 590.15 | 567.65 | 590.15 | 590.15 | 5.00% | 114,521 |
| Nov 24, 2025 | 562.05 | 562.05 | 562.05 | 562.05 | 562.05 | 5.00% | 14,225 |
| Nov 21, 2025 | 535.30 | 535.30 | 535.30 | 535.30 | 535.30 | 4.99% | 9,392 |
| Nov 20, 2025 | 509.85 | 509.85 | 485.00 | 509.85 | 509.85 | 4.99% | 140,244 |
| Nov 19, 2025 | 485.60 | 485.60 | 485.60 | 485.60 | 485.60 | 4.99% | 17,983 |
| Nov 18, 2025 | 462.50 | 462.50 | 462.50 | 462.50 | 462.50 | 4.99% | 19,158 |
| Nov 17, 2025 | 440.50 | 440.50 | 440.50 | 440.50 | 440.50 | 4.99% | 28,859 |
| Nov 14, 2025 | 423.60 | 440.00 | 402.30 | 419.55 | 419.55 | -0.92% | 29,100 |
| Nov 13, 2025 | 397.25 | 432.85 | 393.05 | 423.45 | 423.45 | 2.72% | 23,309 |
| Nov 12, 2025 | 448.90 | 449.90 | 411.55 | 412.25 | 412.25 | -4.84% | 22,148 |
| Nov 11, 2025 | 467.95 | 477.40 | 422.00 | 433.20 | 433.20 | -0.90% | 57,662 |
| Nov 10, 2025 | 437.95 | 440.00 | 422.15 | 437.15 | 437.15 | 8.46% | 34,323 |
| Nov 7, 2025 | 398.80 | 424.40 | 396.85 | 403.05 | 403.05 | 3.60% | 42,778 |
| Nov 6, 2025 | 365.50 | 400.00 | 365.50 | 389.05 | 389.05 | 6.97% | 52,640 |
| Nov 4, 2025 | 360.00 | 370.00 | 359.95 | 363.70 | 363.70 | 1.39% | 18,075 |
| Nov 3, 2025 | 350.50 | 369.90 | 350.50 | 358.70 | 358.70 | 2.37% | 27,361 |
| Oct 31, 2025 | 352.00 | 365.50 | 347.60 | 350.40 | 350.40 | -1.16% | 8,437 |
| Oct 30, 2025 | 361.00 | 374.90 | 350.00 | 354.50 | 354.50 | -1.51% | 12,621 |
| Oct 29, 2025 | 344.25 | 377.90 | 344.25 | 359.95 | 359.95 | 4.56% | 31,374 |
| Oct 28, 2025 | 339.00 | 364.90 | 339.00 | 344.25 | 344.25 | 0.50% | 24,133 |
| Oct 27, 2025 | 380.00 | 380.00 | 336.60 | 342.55 | 342.55 | -5.11% | 31,097 |
| Oct 24, 2025 | 407.00 | 411.25 | 352.60 | 361.00 | 361.00 | -3.45% | 80,279 |
| Oct 23, 2025 | 325.85 | 373.90 | 325.85 | 373.90 | 373.90 | 19.99% | 45,766 |
| Oct 21, 2025 | 297.00 | 317.00 | 290.00 | 311.60 | 311.60 | 11.31% | 34,375 |
| Oct 20, 2025 | 271.00 | 290.00 | 270.00 | 279.95 | 279.95 | 7.24% | 20,688 |
| Oct 17, 2025 | 261.70 | 267.00 | 258.10 | 261.05 | 261.05 | 1.30% | 4,682 |
| Oct 16, 2025 | 265.00 | 265.95 | 255.00 | 257.70 | 257.70 | -2.74% | 9,768 |
| Oct 15, 2025 | 272.00 | 274.70 | 263.50 | 264.95 | 264.95 | -0.64% | 5,229 |
| Oct 14, 2025 | 272.05 | 272.05 | 255.00 | 266.65 | 266.65 | -1.98% | 6,948 |