Skip to main content
One97 Communications Limited (BOM:543396)
India flag India · Delayed Price · Currency is INR
1,129.10
-1.05 (-0.09%)
At close: Apr 28, 2026

One97 Communications Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 28, 20261,127.951,147.101,120.751,129.101,129.10-0.09%135,233
Apr 27, 20261,090.401,144.001,051.051,130.151,130.15-1.48%1,312,740
Apr 24, 20261,159.551,170.001,142.651,147.101,147.10-1.10%73,001
Apr 23, 20261,158.901,164.001,144.501,159.851,159.85-0.14%48,798
Apr 22, 20261,162.851,173.601,157.001,161.501,161.50-0.40%45,437
Apr 21, 20261,162.451,178.001,162.201,166.201,166.200.35%38,616
Apr 20, 20261,162.051,180.101,152.201,162.151,162.150.03%99,818
Apr 17, 20261,158.751,165.001,145.651,161.751,161.751.17%49,578
Apr 16, 20261,149.951,158.951,125.001,148.301,148.300.78%73,630
Apr 15, 20261,126.051,145.501,126.051,139.401,139.402.90%156,739
Apr 13, 20261,092.551,113.601,082.401,107.251,107.25-1.40%137,868
Apr 10, 20261,101.201,125.901,093.001,123.001,123.002.26%121,790
Apr 9, 20261,110.551,133.501,090.601,098.151,098.15-1.34%192,494
Apr 8, 20261,077.951,116.001,056.101,113.051,113.058.18%212,064
Apr 7, 20261,028.151,037.451,006.051,028.851,028.85-0.01%94,654
Apr 6, 20261,005.451,031.80977.201,028.951,028.952.33%113,167
Apr 2, 2026991.401,011.00962.001,005.501,005.500.83%135,205
Apr 1, 2026986.951,009.50980.00997.25997.254.03%95,892
Mar 30, 2026991.20998.00947.10958.65958.65-4.98%226,896
Mar 27, 20261,035.801,058.001,005.001,008.851,008.85-5.37%161,006
Mar 25, 20261,045.001,070.801,041.201,066.051,066.052.97%151,069
Mar 24, 20261,028.851,038.451,005.001,035.351,035.354.33%80,386
Mar 23, 20261,034.051,037.35987.40992.40992.40-5.83%110,148
Mar 20, 20261,055.451,069.501,041.001,053.801,053.801.23%375,407
Mar 19, 20261,054.401,066.001,033.801,041.001,041.00-3.31%113,982
Mar 18, 20261,024.401,085.951,022.901,076.651,076.655.32%173,417
Mar 17, 20261,016.551,031.951,008.751,022.301,022.300.79%233,583
Mar 16, 2026969.051,019.00969.051,014.251,014.253.86%145,845
Mar 13, 20261,002.001,005.00967.45976.60976.60-3.15%104,733
Mar 12, 20261,024.001,026.00997.351,008.351,008.35-1.73%110,718
Mar 11, 20261,042.001,042.501,019.401,026.051,026.05-1.39%53,117
Mar 10, 20261,039.051,065.001,031.201,040.501,040.500.24%65,548
Mar 9, 20261,010.001,040.65989.051,038.051,038.05-0.05%139,522
Mar 6, 20261,049.551,060.201,035.501,038.551,038.55-1.28%42,557
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%1,179,197
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%769,038
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