Onesource Industries and Ventures Limited (BOM:530805)
India
· Delayed Price · Currency is INR 8.07
-0.10 (-1.22%)
At close: Apr 28, 2026
BOM:530805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.19 | 8.20 | 7.70 | 8.09 | 8.09 | 0.25% | 110,288 |
| Apr 28, 2026 | 8.50 | 8.50 | 8.00 | 8.07 | 8.07 | -1.22% | 88,669 |
| Apr 27, 2026 | 8.21 | 8.47 | 7.95 | 8.17 | 8.17 | 2.51% | 82,374 |
| Apr 24, 2026 | 7.70 | 8.47 | 7.70 | 7.97 | 7.97 | 1.27% | 128,269 |
| Apr 23, 2026 | 7.30 | 8.15 | 6.80 | 7.87 | 7.87 | 5.64% | 161,503 |
| Apr 22, 2026 | 7.74 | 8.09 | 7.31 | 7.45 | 7.45 | -3.75% | 169,277 |
| Apr 21, 2026 | 7.09 | 7.85 | 6.85 | 7.74 | 7.74 | 12.99% | 272,073 |
| Apr 20, 2026 | 7.13 | 7.13 | 6.75 | 6.85 | 6.85 | -0.72% | 128,605 |
| Apr 17, 2026 | 6.92 | 7.00 | 6.75 | 6.90 | 6.90 | 1.77% | 29,070 |
| Apr 16, 2026 | 6.69 | 6.98 | 6.69 | 6.78 | 6.78 | -1.45% | 38,382 |
| Apr 15, 2026 | 6.67 | 6.99 | 6.36 | 6.88 | 6.88 | 2.23% | 60,054 |
| Apr 13, 2026 | 6.77 | 7.14 | 6.50 | 6.73 | 6.73 | -2.75% | 48,814 |
| Apr 10, 2026 | 6.97 | 6.97 | 6.72 | 6.92 | 6.92 | -1.14% | 31,364 |
| Apr 9, 2026 | 7.12 | 7.20 | 6.95 | 7.00 | 7.00 | 1.16% | 38,961 |
| Apr 8, 2026 | 7.00 | 7.17 | 6.56 | 6.92 | 6.92 | 1.47% | 201,258 |
| Apr 7, 2026 | 6.78 | 7.25 | 6.18 | 6.82 | 6.82 | 2.40% | 88,552 |
| Apr 6, 2026 | 6.68 | 6.79 | 6.52 | 6.66 | 6.66 | 7.77% | 86,990 |
| Apr 2, 2026 | 5.93 | 6.39 | 5.83 | 6.18 | 6.18 | 6.37% | 34,266 |
| Apr 1, 2026 | 5.81 | 5.81 | 5.55 | 5.81 | 5.81 | 9.83% | 91,542 |
| Mar 30, 2026 | 5.55 | 5.80 | 5.00 | 5.29 | 5.29 | -4.68% | 168,625 |
| Mar 27, 2026 | 6.14 | 6.14 | 5.40 | 5.55 | 5.55 | -7.50% | 72,303 |
| Mar 25, 2026 | 5.89 | 6.18 | 5.61 | 6.00 | 6.00 | 2.92% | 29,793 |
| Mar 24, 2026 | 6.01 | 6.36 | 5.70 | 5.83 | 5.83 | -2.02% | 57,902 |
| Mar 23, 2026 | 6.43 | 6.57 | 5.81 | 5.95 | 5.95 | -6.45% | 102,362 |
| Mar 20, 2026 | 6.60 | 6.60 | 6.25 | 6.36 | 6.36 | 2.09% | 22,166 |
| Mar 19, 2026 | 6.34 | 6.70 | 6.08 | 6.23 | 6.23 | -3.86% | 42,700 |
| Mar 18, 2026 | 6.52 | 6.70 | 6.21 | 6.48 | 6.48 | 2.86% | 31,433 |
| Mar 17, 2026 | 6.29 | 6.40 | 6.00 | 6.30 | 6.30 | - | 28,329 |
| Mar 16, 2026 | 6.85 | 7.00 | 6.15 | 6.30 | 6.30 | -3.96% | 113,579 |
| Mar 13, 2026 | 6.80 | 6.94 | 6.36 | 6.56 | 6.56 | -1.65% | 34,709 |
| Mar 12, 2026 | 7.18 | 7.18 | 6.66 | 6.67 | 6.67 | -4.44% | 90,315 |
| Mar 11, 2026 | 6.65 | 7.19 | 6.65 | 6.98 | 6.98 | 1.90% | 69,689 |
| Mar 10, 2026 | 7.00 | 7.60 | 6.60 | 6.85 | 6.85 | -2.14% | 107,540 |
| Mar 9, 2026 | 7.45 | 7.45 | 6.67 | 7.00 | 7.00 | 0.43% | 65,023 |
| Mar 6, 2026 | 6.75 | 7.00 | 6.60 | 6.97 | 6.97 | 3.72% | 68,566 |
| Mar 5, 2026 | 6.53 | 6.98 | 6.53 | 6.72 | 6.72 | 0.45% | 72,121 |
| Mar 4, 2026 | 6.67 | 7.00 | 6.23 | 6.69 | 6.69 | -0.59% | 49,614 |
| Mar 2, 2026 | 6.63 | 7.00 | 6.63 | 6.73 | 6.73 | -8.56% | 124,643 |
| Feb 27, 2026 | 7.42 | 7.78 | 7.01 | 7.36 | 7.36 | -0.81% | 58,077 |
| Feb 26, 2026 | 7.31 | 7.80 | 7.31 | 7.42 | 7.42 | 1.64% | 254,988 |
| Feb 25, 2026 | 7.09 | 7.70 | 6.91 | 7.30 | 7.30 | 2.38% | 187,344 |
| Feb 24, 2026 | 7.49 | 7.49 | 7.00 | 7.13 | 7.13 | 3.33% | 159,527 |
| Feb 23, 2026 | 6.51 | 7.16 | 6.50 | 6.90 | 6.90 | 5.99% | 229,484 |
| Feb 20, 2026 | 6.61 | 6.70 | 6.50 | 6.51 | 6.51 | -1.51% | 31,540 |
| Feb 19, 2026 | 6.55 | 6.89 | 6.55 | 6.61 | 6.61 | -0.90% | 61,730 |
| Feb 18, 2026 | 6.99 | 7.00 | 6.50 | 6.67 | 6.67 | -1.62% | 45,268 |
| Feb 17, 2026 | 6.68 | 7.00 | 6.50 | 6.78 | 6.78 | 1.95% | 34,644 |
| Feb 16, 2026 | 7.59 | 7.59 | 6.31 | 6.65 | 6.65 | -3.62% | 256,880 |
| Feb 13, 2026 | 6.76 | 7.39 | 6.50 | 6.90 | 6.90 | 2.68% | 123,030 |
| Feb 12, 2026 | 6.60 | 7.01 | 6.60 | 6.72 | 6.72 | 2.44% | 139,886 |
| Feb 11, 2026 | 6.41 | 6.60 | 5.93 | 6.56 | 6.56 | 2.34% | 63,258 |
| Feb 10, 2026 | 6.97 | 7.10 | 6.25 | 6.41 | 6.41 | -7.50% | 292,869 |
| Feb 9, 2026 | 7.70 | 7.94 | 6.69 | 6.93 | 6.93 | -6.73% | 316,518 |
| Feb 6, 2026 | 7.43 | 7.43 | 6.92 | 7.43 | 7.43 | 9.91% | 90,206 |
| Feb 5, 2026 | 6.43 | 6.76 | 6.27 | 6.76 | 6.76 | 9.92% | 129,919 |
| Feb 4, 2026 | 6.18 | 6.18 | 5.62 | 6.15 | 6.15 | 4.41% | 408,830 |
| Feb 3, 2026 | 5.89 | 5.89 | 5.89 | 5.89 | 5.89 | 4.99% | 10,679 |
| Feb 2, 2026 | 5.61 | 5.61 | 5.61 | 5.61 | 5.61 | 4.86% | 12,919 |
| Feb 1, 2026 | 5.35 | 5.35 | 4.85 | 5.35 | 5.35 | 4.90% | 219,781 |
| Jan 30, 2026 | 4.76 | 5.10 | 4.76 | 5.10 | 5.10 | 4.94% | 47,792 |
| Jan 29, 2026 | 4.68 | 5.01 | 4.55 | 4.86 | 4.86 | 1.67% | 358,233 |
| Jan 28, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.97% | 57,758 |
| Jan 27, 2026 | 5.03 | 5.03 | 5.03 | 5.03 | 5.03 | -4.91% | 44,232 |
| Jan 23, 2026 | 5.32 | 5.56 | 5.29 | 5.29 | 5.29 | -4.86% | 43,983 |
| Jan 22, 2026 | 5.89 | 6.00 | 5.56 | 5.56 | 5.56 | -4.96% | 106,661 |
| Jan 21, 2026 | 5.86 | 6.17 | 5.82 | 5.85 | 5.85 | -4.41% | 62,055 |
| Jan 20, 2026 | 6.39 | 6.40 | 6.00 | 6.12 | 6.12 | -1.45% | 119,455 |
| Jan 19, 2026 | 6.47 | 6.47 | 6.15 | 6.21 | 6.21 | -3.57% | 57,261 |
| Jan 16, 2026 | 6.43 | 6.72 | 6.17 | 6.44 | 6.44 | 0.16% | 41,834 |
| Jan 14, 2026 | 6.74 | 6.74 | 6.26 | 6.43 | 6.43 | -0.46% | 27,419 |
| Jan 13, 2026 | 6.55 | 6.57 | 6.26 | 6.46 | 6.46 | -1.82% | 192,865 |
| Jan 12, 2026 | 6.75 | 6.94 | 6.30 | 6.58 | 6.58 | -0.75% | 137,134 |
| Jan 9, 2026 | 6.85 | 6.99 | 6.51 | 6.63 | 6.63 | -1.04% | 51,504 |
| Jan 8, 2026 | 7.14 | 7.14 | 6.53 | 6.70 | 6.70 | -2.05% | 49,107 |
| Jan 7, 2026 | 7.10 | 7.10 | 6.50 | 6.84 | 6.84 | 0.44% | 86,507 |
| Jan 6, 2026 | 6.85 | 6.93 | 6.51 | 6.81 | 6.81 | 3.18% | 156,876 |
| Jan 5, 2026 | 7.07 | 7.07 | 6.49 | 6.60 | 6.60 | -3.37% | 39,783 |
| Jan 2, 2026 | 7.05 | 7.15 | 6.80 | 6.83 | 6.83 | 0.15% | 69,822 |
| Jan 1, 2026 | 6.71 | 7.20 | 6.71 | 6.82 | 6.82 | -2.43% | 77,013 |
| Dec 31, 2025 | 7.15 | 7.15 | 6.63 | 6.99 | 6.99 | 1.30% | 40,032 |
| Dec 30, 2025 | 6.90 | 7.05 | 6.87 | 6.90 | 6.90 | -1.00% | 53,075 |
| Dec 29, 2025 | 7.13 | 7.34 | 6.90 | 6.97 | 6.97 | -2.24% | 100,315 |
| Dec 26, 2025 | 7.58 | 7.58 | 6.89 | 7.13 | 7.13 | -1.66% | 60,809 |
| Dec 24, 2025 | 7.10 | 7.59 | 7.10 | 7.25 | 7.25 | -2.16% | 43,187 |
| Dec 23, 2025 | 7.98 | 7.98 | 7.35 | 7.41 | 7.41 | -3.52% | 66,317 |
| Dec 22, 2025 | 7.79 | 7.79 | 7.11 | 7.68 | 7.68 | 3.50% | 111,979 |
| Dec 19, 2025 | 7.25 | 7.48 | 7.10 | 7.42 | 7.42 | 3.63% | 31,059 |
| Dec 18, 2025 | 7.26 | 7.26 | 7.00 | 7.16 | 7.16 | 0.56% | 54,408 |
| Dec 17, 2025 | 7.06 | 7.34 | 7.06 | 7.12 | 7.12 | -4.17% | 47,530 |
| Dec 16, 2025 | 7.82 | 7.82 | 7.43 | 7.43 | 7.43 | -4.99% | 22,576 |
| Dec 15, 2025 | 7.94 | 8.09 | 7.41 | 7.82 | 7.82 | 0.39% | 71,494 |
| Dec 12, 2025 | 7.96 | 7.96 | 7.32 | 7.79 | 7.79 | 1.96% | 51,344 |
| Dec 11, 2025 | 7.30 | 7.64 | 7.30 | 7.64 | 7.64 | 4.95% | 57,490 |
| Dec 10, 2025 | 7.04 | 7.73 | 7.03 | 7.28 | 7.28 | -1.49% | 219,994 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | -4.89% | 30,134 |
| Dec 8, 2025 | 8.19 | 8.19 | 7.63 | 7.77 | 7.77 | -3.24% | 119,233 |
| Dec 5, 2025 | 7.82 | 8.29 | 7.77 | 8.03 | 8.03 | -1.71% | 86,839 |
| Dec 4, 2025 | 8.50 | 8.83 | 7.99 | 8.17 | 8.17 | -2.85% | 373,248 |
| Dec 3, 2025 | 8.17 | 8.41 | 8.17 | 8.41 | 8.41 | 4.99% | 156,499 |
| Dec 2, 2025 | 8.00 | 8.01 | 7.65 | 8.01 | 8.01 | 4.98% | 195,427 |