One Global Service Provider Limited (BOM:514330)
India
· Delayed Price · Currency is INR 522.75
-11.60 (-2.17%)
At close: Apr 29, 2026
BOM:514330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 534.00 | 574.85 | 520.00 | 522.75 | 522.75 | -2.17% | 68,366 |
| Apr 28, 2026 | 538.40 | 549.75 | 520.00 | 534.35 | 534.35 | -0.75% | 23,317 |
| Apr 27, 2026 | 556.35 | 587.00 | 520.00 | 538.40 | 538.40 | -3.23% | 54,649 |
| Apr 24, 2026 | 575.00 | 615.00 | 531.60 | 556.35 | 556.35 | -1.59% | 87,487 |
| Apr 23, 2026 | 522.00 | 572.00 | 495.00 | 565.35 | 565.35 | 7.14% | 109,948 |
| Apr 22, 2026 | 550.05 | 588.00 | 511.20 | 527.65 | 527.65 | -5.08% | 80,183 |
| Apr 21, 2026 | 591.70 | 600.00 | 547.50 | 555.90 | 555.90 | -6.05% | 55,934 |
| Apr 20, 2026 | 640.00 | 643.20 | 586.00 | 591.70 | 591.70 | -8.40% | 53,783 |
| Apr 17, 2026 | 660.20 | 669.85 | 631.00 | 645.95 | 645.95 | -1.96% | 20,726 |
| Apr 16, 2026 | 678.00 | 702.90 | 645.10 | 658.85 | 658.85 | 3.04% | 69,048 |
| Apr 15, 2026 | 570.00 | 642.95 | 570.00 | 639.40 | 639.40 | 9.39% | 86,081 |
| Apr 13, 2026 | 575.05 | 630.00 | 565.00 | 584.50 | 584.50 | -1.98% | 27,093 |
| Apr 10, 2026 | 580.00 | 612.80 | 575.70 | 596.30 | 596.30 | 4.34% | 32,162 |
| Apr 9, 2026 | 583.85 | 594.65 | 565.00 | 571.50 | 571.50 | -2.06% | 9,313 |
| Apr 8, 2026 | 593.05 | 615.75 | 570.00 | 583.50 | 583.50 | 3.38% | 26,033 |
| Apr 7, 2026 | 549.00 | 570.00 | 530.10 | 564.40 | 564.40 | 3.93% | 16,543 |
| Apr 6, 2026 | 553.50 | 566.00 | 540.00 | 543.05 | 543.05 | 0.32% | 14,347 |
| Apr 2, 2026 | 500.10 | 549.00 | 481.30 | 541.30 | 541.30 | 6.42% | 21,505 |
| Apr 1, 2026 | 500.00 | 520.00 | 498.00 | 508.65 | 508.65 | 7.49% | 28,636 |
| Mar 30, 2026 | 519.00 | 519.00 | 468.00 | 473.20 | 473.20 | -7.78% | 37,814 |
| Mar 27, 2026 | 526.00 | 544.00 | 509.50 | 513.10 | 513.10 | -4.95% | 24,253 |
| Mar 25, 2026 | 549.05 | 570.00 | 532.00 | 539.80 | 539.80 | -1.24% | 26,301 |
| Mar 24, 2026 | 546.70 | 559.10 | 517.25 | 546.55 | 546.55 | 5.66% | 24,954 |
| Mar 23, 2026 | 550.00 | 566.45 | 510.00 | 517.25 | 517.25 | -8.23% | 22,466 |
| Mar 20, 2026 | 569.60 | 573.00 | 547.00 | 563.65 | 563.65 | 1.31% | 7,936 |
| Mar 19, 2026 | 545.50 | 570.70 | 520.00 | 556.35 | 556.35 | -1.77% | 28,720 |
| Mar 18, 2026 | 571.60 | 591.60 | 556.00 | 566.35 | 566.35 | -3.32% | 36,810 |
| Mar 17, 2026 | 609.80 | 609.80 | 564.75 | 585.80 | 585.80 | -3.01% | 28,835 |
| Mar 16, 2026 | 596.00 | 615.60 | 541.00 | 603.95 | 603.95 | 2.10% | 44,968 |
| Mar 13, 2026 | 660.00 | 660.00 | 587.00 | 591.50 | 591.50 | -9.31% | 62,746 |
| Mar 12, 2026 | 681.95 | 710.00 | 630.00 | 652.20 | 652.20 | -3.53% | 50,039 |
| Mar 11, 2026 | 659.80 | 694.70 | 659.75 | 676.10 | 676.10 | 3.85% | 36,219 |
| Mar 10, 2026 | 607.40 | 655.00 | 600.25 | 651.05 | 651.05 | 7.73% | 40,327 |
| 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 |