Onelife Capital Advisors Limited (BOM:533632)
India
· Delayed Price · Currency is INR 14.99
-0.77 (-4.89%)
At close: Mar 9, 2026
Onelife Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 15.76 | 16.32 | 14.98 | 14.99 | 14.99 | -4.89% | 395 |
| Mar 6, 2026 | 15.76 | 15.76 | 15.76 | 15.76 | 15.76 | 5.00% | 1 |
| Mar 5, 2026 | 16.33 | 16.33 | 15.00 | 15.01 | 15.01 | -3.60% | 823 |
| Mar 4, 2026 | 15.38 | 15.57 | 15.38 | 15.57 | 15.57 | 4.92% | 2 |
| Mar 2, 2026 | 15.40 | 15.50 | 14.74 | 14.84 | 14.84 | -4.32% | 53,729 |
| Feb 27, 2026 | 15.97 | 15.98 | 15.51 | 15.51 | 15.51 | -2.88% | 1,279 |
| Feb 26, 2026 | 15.75 | 16.10 | 15.75 | 15.97 | 15.97 | 2.70% | 9,682 |
| Feb 25, 2026 | 15.52 | 15.55 | 15.52 | 15.55 | 15.55 | -2.08% | 58 |
| Feb 24, 2026 | 16.01 | 16.29 | 15.71 | 15.88 | 15.88 | -3.76% | 16,375 |
| Feb 23, 2026 | 16.50 | 16.70 | 15.73 | 16.50 | 16.50 | -0.30% | 52,043 |
| Feb 20, 2026 | 15.78 | 16.55 | 15.78 | 16.55 | 16.55 | -0.30% | 3,338 |
| Feb 19, 2026 | 16.61 | 16.80 | 16.60 | 16.60 | 16.60 | -2.01% | 4,763 |
| Feb 18, 2026 | 16.49 | 16.96 | 16.31 | 16.94 | 16.94 | -0.12% | 7,794 |
| Feb 17, 2026 | 16.36 | 17.15 | 16.36 | 16.96 | 16.96 | 3.67% | 22,010 |
| Feb 16, 2026 | 15.75 | 16.36 | 15.75 | 16.36 | 16.36 | -1.68% | 17,363 |
| Feb 13, 2026 | 16.66 | 16.66 | 16.12 | 16.64 | 15.59 | 4.85% | 101,425 |
| Feb 12, 2026 | 15.87 | 15.87 | 15.87 | 15.87 | 14.87 | 4.96% | 2,469 |
| Feb 11, 2026 | 15.12 | 15.12 | 15.11 | 15.12 | 14.16 | 5.00% | 226,357 |
| Feb 9, 2026 | 15.20 | 15.20 | 14.40 | 14.40 | 13.49 | -4.82% | 204 |
| Feb 6, 2026 | 15.13 | 15.13 | 15.13 | 15.13 | 14.17 | 2.23% | 1 |
| Feb 4, 2026 | 15.79 | 15.81 | 14.80 | 14.80 | 13.86 | -4.95% | 4,933 |
| Feb 3, 2026 | 14.82 | 15.97 | 14.82 | 15.57 | 14.58 | 1.30% | 852 |
| Feb 2, 2026 | 15.80 | 15.80 | 15.02 | 15.37 | 14.40 | -1.47% | 435 |
| Feb 1, 2026 | 15.10 | 16.45 | 15.10 | 15.60 | 14.61 | -1.20% | 15 |
| Jan 30, 2026 | 15.70 | 16.98 | 15.70 | 15.79 | 14.79 | -2.59% | 598 |
| Jan 29, 2026 | 14.92 | 16.25 | 14.92 | 16.21 | 15.18 | 3.25% | 532 |
| Jan 28, 2026 | 14.85 | 15.70 | 14.85 | 15.70 | 14.71 | 4.67% | 653 |
| Jan 27, 2026 | 15.35 | 15.35 | 15.00 | 15.00 | 14.05 | -2.28% | 1,984 |
| Jan 22, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 14.38 | -3.46% | 1,320 |
| Jan 21, 2026 | 15.75 | 15.90 | 15.70 | 15.90 | 14.89 | -3.52% | 400 |
| Jan 20, 2026 | 16.13 | 16.48 | 15.60 | 16.48 | 15.44 | 2.17% | 662 |
| Jan 19, 2026 | 15.80 | 16.86 | 15.80 | 16.13 | 15.11 | 0.44% | 1,426 |
| Jan 16, 2026 | 16.45 | 16.93 | 16.06 | 16.06 | 15.04 | -2.37% | 102 |
| Jan 14, 2026 | 16.93 | 16.93 | 15.85 | 16.45 | 15.41 | -0.12% | 502 |
| Jan 13, 2026 | 16.47 | 16.47 | 16.45 | 16.47 | 15.43 | 4.17% | 204 |
| Jan 12, 2026 | 16.86 | 16.86 | 15.81 | 15.81 | 14.81 | -1.56% | 165 |
| Jan 9, 2026 | 16.02 | 16.98 | 15.70 | 16.06 | 15.04 | -1.17% | 633 |
| Jan 8, 2026 | 16.20 | 17.00 | 16.15 | 16.25 | 15.22 | -4.41% | 1,152 |
| Jan 7, 2026 | 16.85 | 17.30 | 16.85 | 17.00 | 15.92 | 2.41% | 476 |
| Jan 6, 2026 | 17.00 | 17.14 | 15.95 | 16.60 | 15.55 | -0.54% | 774 |
| Jan 5, 2026 | 16.79 | 16.79 | 16.68 | 16.69 | 15.63 | 4.31% | 169 |
| Jan 2, 2026 | 16.72 | 16.72 | 16.00 | 16.00 | 14.99 | -0.12% | 3,192 |
| Jan 1, 2026 | 16.50 | 17.17 | 15.95 | 16.02 | 15.01 | -4.47% | 53,108 |
| Dec 31, 2025 | 17.00 | 17.00 | 15.75 | 16.77 | 15.71 | 2.88% | 10,699 |
| Dec 30, 2025 | 16.30 | 16.33 | 15.55 | 16.30 | 15.27 | 4.76% | 1,031 |
| Dec 29, 2025 | 16.38 | 17.00 | 15.55 | 15.56 | 14.57 | -4.77% | 2,729 |
| Dec 26, 2025 | 16.20 | 16.48 | 15.55 | 16.34 | 15.31 | 4.08% | 3,711 |
| Dec 24, 2025 | 15.60 | 15.71 | 15.60 | 15.70 | 14.71 | -3.44% | 1,142 |
| Dec 23, 2025 | 15.50 | 16.29 | 15.50 | 16.26 | 15.23 | 4.77% | 2,080 |
| Dec 22, 2025 | 16.70 | 16.70 | 15.50 | 15.52 | 14.54 | -2.82% | 82 |
| Dec 19, 2025 | 15.51 | 16.57 | 15.50 | 15.97 | 14.96 | -0.13% | 14,862 |
| Dec 18, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 14.98 | -0.06% | 613 |
| Dec 17, 2025 | 16.01 | 16.01 | 15.87 | 16.00 | 14.99 | -4.19% | 9,340 |
| Dec 15, 2025 | 16.75 | 17.11 | 16.70 | 16.70 | 15.64 | -1.47% | 2,661 |
| Dec 12, 2025 | 16.65 | 17.48 | 16.65 | 16.95 | 15.88 | -2.08% | 1,005 |
| Dec 11, 2025 | 16.55 | 17.40 | 16.00 | 17.31 | 16.21 | 4.15% | 14,100 |
| Dec 10, 2025 | 15.41 | 16.70 | 15.41 | 16.62 | 15.57 | 2.59% | 2,290 |
| Dec 9, 2025 | 15.44 | 16.20 | 15.00 | 16.20 | 15.17 | 4.92% | 7,473 |
| Dec 8, 2025 | 15.96 | 15.96 | 14.60 | 15.44 | 14.46 | 1.58% | 2,509 |
| Dec 5, 2025 | 15.32 | 15.32 | 14.50 | 15.20 | 14.24 | 3.68% | 2,012 |
| Dec 4, 2025 | 13.99 | 14.81 | 13.99 | 14.66 | 13.73 | 3.90% | 9,987 |
| Dec 3, 2025 | 14.14 | 14.16 | 13.30 | 14.11 | 13.22 | 4.60% | 1,782 |
| Dec 2, 2025 | 13.49 | 13.49 | 13.48 | 13.49 | 12.64 | - | 41 |
| Dec 1, 2025 | 13.49 | 13.49 | 12.52 | 13.49 | 12.64 | 4.98% | 1,333 |
| Nov 28, 2025 | 12.31 | 12.85 | 12.31 | 12.85 | 12.04 | 4.90% | 250 |
| Nov 27, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 11.47 | 4.97% | 13 |
| Nov 25, 2025 | 11.50 | 12.40 | 11.50 | 11.67 | 10.93 | -2.10% | 816 |
| Nov 24, 2025 | 12.50 | 12.71 | 11.92 | 11.92 | 11.17 | -4.79% | 2,219 |
| Nov 21, 2025 | 12.60 | 12.60 | 12.00 | 12.52 | 11.73 | -0.87% | 1,166 |
| Nov 20, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 11.83 | 2.10% | 300 |
| Nov 19, 2025 | 13.14 | 13.14 | 12.30 | 12.37 | 11.59 | -3.89% | 6,165 |
| Nov 18, 2025 | 12.57 | 12.99 | 12.55 | 12.87 | 12.06 | -2.57% | 19,456 |
| Nov 17, 2025 | 14.40 | 14.40 | 13.20 | 13.21 | 12.37 | -3.79% | 585 |
| Nov 14, 2025 | 13.71 | 14.18 | 13.06 | 13.73 | 12.86 | 0.15% | 1,146 |
| Nov 13, 2025 | 14.43 | 14.43 | 13.71 | 13.71 | 12.84 | -4.99% | 9,007 |
| Nov 12, 2025 | 14.43 | 15.22 | 14.43 | 14.43 | 13.52 | -4.94% | 15,027 |
| Nov 11, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 14.22 | -4.95% | 50 |
| Nov 10, 2025 | 16.85 | 16.85 | 15.97 | 15.97 | 14.96 | -5.00% | 346 |
| Nov 7, 2025 | 18.57 | 18.57 | 16.81 | 16.81 | 15.75 | -4.97% | 27,665 |
| Nov 6, 2025 | 17.50 | 17.69 | 17.05 | 17.69 | 16.57 | 4.99% | 14,402 |
| Nov 4, 2025 | 16.49 | 16.85 | 16.00 | 16.85 | 15.78 | 9.99% | 29,127 |
| Nov 3, 2025 | 14.80 | 15.32 | 14.14 | 15.32 | 14.35 | 9.98% | 15,714 |
| Oct 31, 2025 | 13.93 | 13.93 | 13.25 | 13.93 | 13.05 | 9.94% | 10,022 |
| Oct 30, 2025 | 12.58 | 12.73 | 12.29 | 12.67 | 11.87 | 0.72% | 3,004 |
| Oct 29, 2025 | 12.45 | 12.72 | 12.45 | 12.58 | 11.78 | 1.21% | 247 |
| Oct 28, 2025 | 12.47 | 12.85 | 12.31 | 12.43 | 11.64 | -0.32% | 2,051 |
| Oct 27, 2025 | 11.05 | 12.53 | 11.05 | 12.47 | 11.68 | 4.97% | 387 |
| Oct 24, 2025 | 12.85 | 12.85 | 11.88 | 11.88 | 11.13 | -7.55% | 103 |
| Oct 23, 2025 | 12.00 | 12.85 | 12.00 | 12.85 | 12.04 | 2.47% | 204 |
| Oct 21, 2025 | 12.25 | 12.54 | 12.25 | 12.54 | 11.75 | 2.96% | 1,000 |
| Oct 20, 2025 | 11.81 | 12.39 | 11.81 | 12.18 | 11.41 | 2.70% | 1,502 |
| Oct 17, 2025 | 11.81 | 11.99 | 11.81 | 11.86 | 11.11 | -3.18% | 162 |
| Oct 16, 2025 | 12.19 | 12.25 | 11.78 | 12.25 | 11.47 | 2.94% | 399 |
| Oct 15, 2025 | 12.85 | 13.59 | 11.90 | 11.90 | 11.15 | -3.72% | 4,236 |
| Oct 13, 2025 | 12.85 | 12.85 | 12.36 | 12.36 | 11.58 | 0.32% | 495 |
| Oct 10, 2025 | 12.31 | 12.70 | 12.27 | 12.32 | 11.54 | 0.16% | 472 |
| Oct 9, 2025 | 12.50 | 12.50 | 12.27 | 12.30 | 11.52 | -5.46% | 286 |
| Oct 8, 2025 | 13.01 | 13.01 | 13.01 | 13.01 | 12.19 | -6.40% | 125 |
| Oct 7, 2025 | 13.05 | 13.90 | 13.05 | 13.90 | 13.02 | 1.46% | 369 |
| Oct 6, 2025 | 13.98 | 14.50 | 13.51 | 13.70 | 12.83 | -2.00% | 3,356 |