Skip to main content
One97 Communications Limited (BOM:543396)
India flag India · Delayed Price · Currency is INR
1,038.05
-0.50 (-0.05%)
At close: Mar 9, 2026

One97 Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 6, 20261,049.551,060.201,035.501,038.551,038.55-1.28%42,459
Mar 5, 20261,044.051,065.001,031.001,052.051,052.050.67%73,550
Mar 4, 20261,040.051,057.401,023.351,045.051,045.05-1.38%157,113
Mar 2, 20261,050.901,095.901,032.251,059.651,059.65-3.33%1,179,192
Feb 27, 20261,120.051,132.001,087.901,096.151,096.15-2.32%86,282
Feb 26, 20261,133.001,141.501,103.701,122.201,122.20-0.98%80,834
Feb 25, 20261,144.401,147.401,120.101,133.301,133.300.07%111,756
Feb 24, 20261,164.901,166.101,116.301,132.551,132.55-3.62%141,157
Feb 23, 20261,157.801,179.901,157.501,175.051,175.051.96%84,691
Feb 20, 20261,153.951,161.951,147.001,152.451,152.450.69%55,217
Feb 19, 20261,200.001,200.051,138.351,144.601,144.60-4.51%768,038
Feb 18, 20261,175.001,201.751,168.801,198.601,198.602.41%220,037
Feb 17, 20261,113.601,174.701,111.201,170.401,170.404.23%731,834
Feb 16, 20261,122.351,127.351,103.301,122.951,122.95-0.30%95,957
Feb 13, 20261,135.051,139.851,099.251,126.351,126.35-1.92%162,149
Feb 12, 20261,167.201,167.201,137.801,148.351,148.35-1.01%98,627
Feb 11, 20261,157.401,167.501,149.201,160.101,160.10-0.02%87,573
Feb 10, 20261,184.201,184.201,147.501,160.301,160.30-1.62%220,237
Feb 9, 20261,185.151,191.001,173.201,179.401,179.40-0.64%45,946
Feb 6, 20261,205.851,211.901,170.451,187.001,187.00-2.12%110,433
Feb 5, 20261,207.001,219.201,194.601,212.651,212.650.48%61,132
Feb 4, 20261,196.901,215.001,175.001,206.851,206.850.81%49,909
Feb 3, 20261,205.251,249.001,188.001,197.151,197.152.31%126,854
Feb 2, 20261,168.501,181.551,147.951,170.151,170.151.00%93,263
Feb 1, 20261,148.151,244.051,023.301,158.601,158.601.90%421,819
Jan 30, 20261,169.901,169.901,112.551,137.001,137.00-2.71%241,050
Jan 29, 20261,175.501,188.001,157.001,168.701,168.70-0.73%114,485
Jan 28, 20261,157.801,179.851,149.801,177.301,177.302.88%135,318
Jan 27, 20261,154.401,158.001,117.651,144.351,144.350.32%196,789
Jan 23, 20261,260.551,303.951,129.601,140.751,140.75-9.53%980,252
Jan 22, 20261,247.701,266.501,242.601,260.901,260.902.03%56,024
Jan 21, 20261,287.651,301.751,223.501,235.851,235.85-4.60%270,355
Jan 20, 20261,315.601,335.951,289.251,295.401,295.40-2.66%82,548
Jan 19, 20261,340.001,346.901,309.501,330.751,330.75-0.90%74,230
Jan 16, 20261,312.001,353.601,311.951,342.801,342.802.29%79,350
Jan 14, 20261,286.451,322.501,280.901,312.751,312.752.44%60,349
Jan 13, 20261,275.101,298.001,267.701,281.501,281.501.09%72,520
Jan 12, 20261,291.901,302.401,247.401,267.701,267.70-1.63%132,300
Jan 9, 20261,292.301,318.951,281.351,288.651,288.65-0.98%58,272
Jan 8, 20261,316.101,333.001,293.501,301.451,301.45-1.42%152,947
Jan 7, 20261,322.401,339.651,311.951,320.151,320.15-0.90%92,746
Jan 6, 20261,337.951,337.951,317.501,332.151,332.15-0.53%58,335
Jan 5, 20261,331.301,357.351,331.301,339.201,339.20-0.11%122,421
Jan 2, 20261,289.401,342.501,289.401,340.701,340.703.81%75,496
Jan 1, 20261,300.301,305.251,288.001,291.501,291.50-0.56%47,224
Dec 31, 20251,300.651,314.851,294.501,298.801,298.800.32%65,193
Dec 30, 20251,309.001,309.001,292.201,294.701,294.70-1.22%60,612
Dec 29, 20251,315.001,327.951,305.001,310.751,310.75-0.32%48,042
Dec 26, 20251,324.651,335.001,310.751,315.001,315.00-0.74%92,555
Dec 24, 20251,339.001,350.001,321.651,324.751,324.75-1.24%72,358
Dec 23, 20251,333.851,350.001,323.201,341.351,341.350.94%68,989
Dec 22, 20251,337.101,351.101,325.751,328.851,328.85-0.59%88,517
Dec 19, 20251,285.851,344.701,285.001,336.801,336.804.02%79,499
Dec 18, 20251,277.001,297.701,256.051,285.101,285.101.33%66,587
Dec 17, 20251,288.401,292.601,260.051,268.251,268.25-0.92%83,558
Dec 16, 20251,307.401,307.401,275.151,280.051,280.05-2.23%53,320
Dec 15, 20251,301.451,314.501,294.001,309.251,309.250.26%63,197
Dec 12, 20251,280.501,313.901,278.501,305.851,305.852.00%68,479
Dec 11, 20251,265.301,289.851,253.301,280.251,280.250.92%100,298
Dec 10, 20251,310.551,317.801,265.001,268.601,268.60-3.57%101,309
Dec 9, 20251,307.201,320.501,289.301,315.501,315.50-0.37%82,044
Dec 8, 20251,329.101,348.301,303.401,320.401,320.40-1.81%96,581
Dec 5, 20251,327.551,351.251,326.951,344.701,344.701.29%73,883
Dec 4, 20251,339.201,346.801,320.001,327.551,327.55-0.87%97,021
Dec 3, 20251,365.951,366.451,320.001,339.201,339.20-1.80%96,367
Dec 2, 20251,368.001,381.751,360.801,363.801,363.80-0.23%125,462
Dec 1, 20251,335.051,370.951,322.101,366.901,366.903.46%328,386
Nov 28, 20251,300.601,338.951,300.601,321.201,321.202.18%227,900
Nov 27, 20251,312.051,312.051,283.101,292.951,292.950.51%564,966
Nov 26, 20251,246.101,289.301,245.701,286.351,286.353.48%133,449
Nov 25, 20251,263.801,273.401,230.951,243.101,243.10-1.37%97,189
Nov 24, 20251,268.751,282.901,249.401,260.351,260.35-0.44%148,661
Nov 21, 20251,285.751,291.601,252.201,265.901,265.90-1.39%83,333
Nov 20, 20251,296.201,303.751,280.251,283.801,283.800.09%70,157
Nov 19, 20251,303.751,303.751,275.251,282.601,282.60-0.98%85,303
Nov 18, 20251,320.001,347.001,291.001,295.251,295.25-2.87%341,962
Nov 17, 20251,303.101,336.001,303.101,333.551,333.552.60%192,761
Nov 14, 20251,307.051,314.001,289.301,299.751,299.75-0.60%110,015
Nov 13, 20251,308.051,315.951,298.251,307.651,307.650.12%129,743
Nov 12, 20251,333.001,342.651,300.151,306.101,306.10-2.02%117,786
Nov 11, 20251,328.251,345.001,317.301,333.001,333.000.16%134,408
Nov 10, 20251,340.001,352.051,324.951,330.851,330.85-1.20%161,370
Nov 7, 20251,314.201,351.701,304.351,347.001,347.002.00%201,353
Nov 6, 20251,302.351,333.451,293.201,320.551,320.554.12%640,588
Nov 4, 20251,276.001,285.001,261.001,268.251,268.25-0.53%108,192
Nov 3, 20251,307.201,307.201,263.001,274.951,274.95-2.12%129,517
Oct 31, 20251,311.051,320.901,300.001,302.601,302.60-0.56%86,600
Oct 30, 20251,309.501,318.701,297.201,309.951,309.950.06%309,624
Oct 29, 20251,308.701,317.801,293.751,309.101,309.10-0.05%121,911
Oct 28, 20251,310.051,323.301,305.201,309.701,309.700.27%130,733
Oct 27, 20251,286.551,308.551,280.501,306.201,306.201.53%141,081
Oct 24, 20251,283.301,297.751,281.101,286.551,286.550.25%69,621
Oct 23, 20251,302.851,316.701,280.351,283.301,283.30-1.89%98,630
Oct 21, 20251,308.351,319.901,303.051,308.001,308.000.03%73,241
Oct 20, 20251,285.651,314.001,278.001,307.601,307.601.73%193,640
Oct 17, 20251,266.751,295.351,260.601,285.351,285.350.94%75,579
Oct 16, 20251,280.101,305.001,267.901,273.351,273.35-0.31%432,076
Oct 15, 20251,245.251,283.601,245.251,277.301,277.302.65%191,717
Oct 14, 20251,250.151,254.401,226.001,244.351,244.35-0.42%167,717
Oct 13, 20251,236.001,257.201,230.001,249.601,249.601.03%117,226