Skip to main content
OneSource Specialty Pharma Limited (BOM:544292)
India flag India · Delayed Price · Currency is INR
1,480.90
+58.75 (4.13%)
At close: Mar 6, 2026

BOM:544292 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Mar 9, 20261,410.201,519.251,410.201,515.001,515.002.30%95,694
Mar 6, 20261,419.951,493.001,408.551,480.901,480.904.13%9,293
Mar 5, 20261,340.051,436.201,325.601,422.151,422.156.45%33,643
Mar 4, 20261,294.901,343.001,258.651,335.951,335.951.90%13,666
Mar 2, 20261,322.401,329.701,270.951,311.101,311.10-2.57%14,368
Feb 27, 20261,323.501,350.001,299.301,345.751,345.751.97%4,352
Feb 26, 20261,293.751,339.951,276.801,319.801,319.802.01%6,021
Feb 25, 20261,330.251,335.001,280.001,293.751,293.75-2.24%14,148
Feb 24, 20261,334.801,342.151,281.001,323.351,323.35-0.08%10,509
Feb 23, 20261,264.251,331.701,231.851,324.451,324.454.58%9,539
Feb 20, 20261,305.151,320.001,235.001,266.501,266.50-4.92%17,683
Feb 19, 20261,317.051,364.201,290.951,332.051,332.05-0.05%25,819
Feb 18, 20261,291.101,394.501,276.351,332.751,332.753.43%30,255
Feb 17, 20261,180.551,311.751,180.551,288.551,288.558.05%45,953
Feb 16, 20261,195.901,224.001,176.301,192.501,192.500.64%2,794
Feb 13, 20261,193.151,236.551,174.251,184.901,184.90-2.76%20,307
Feb 12, 20261,171.301,222.001,146.701,218.551,218.552.16%15,468
Feb 11, 20261,210.101,210.501,180.401,192.801,192.80-0.02%340,052
Feb 10, 20261,166.651,201.001,165.001,193.001,193.002.51%118,018
Feb 9, 20261,143.751,175.001,133.851,163.751,163.753.64%5,976
Feb 6, 20261,162.751,182.301,103.451,122.851,122.85-3.43%7,440
Feb 5, 20261,219.101,219.101,150.001,162.751,162.75-4.58%4,842
Feb 4, 20261,160.151,230.001,145.001,218.551,218.553.44%5,969
Feb 3, 20261,212.451,250.101,170.351,178.051,178.051.06%4,976
Feb 2, 20261,190.951,214.001,110.301,165.701,165.70-3.70%60,700
Feb 1, 20261,220.451,225.601,179.551,210.501,210.502.01%4,613
Jan 30, 20261,109.951,222.201,075.001,186.651,186.656.80%15,446
Jan 29, 20261,159.901,178.951,095.001,111.101,111.10-3.33%23,749
Jan 28, 20261,162.551,182.601,078.001,149.351,149.35-0.02%96,486
Jan 27, 20261,375.251,412.651,146.151,149.601,149.60-19.76%145,295
Jan 23, 20261,533.951,535.001,401.601,432.651,432.65-6.83%30,233
Jan 22, 20261,640.601,640.651,535.001,537.701,537.70-6.39%4,032
Jan 21, 20261,662.101,663.601,556.401,642.701,642.70-1.80%7,640
Jan 20, 20261,723.501,723.501,659.601,672.851,672.85-2.35%2,228
Jan 19, 20261,741.151,746.101,694.151,713.151,713.15-2.33%1,586
Jan 16, 20261,784.551,784.551,730.751,754.101,754.10-2.04%2,212
Jan 14, 20261,770.151,801.101,763.051,790.551,790.550.67%3,606
Jan 13, 20261,713.651,781.801,703.451,778.551,778.551.90%2,537
Jan 12, 20261,751.601,754.751,698.951,745.401,745.40-0.70%1,792
Jan 9, 20261,780.001,780.001,742.001,757.651,757.65-1.46%2,930
Jan 8, 20261,767.701,795.501,736.351,783.751,783.750.71%3,443
Jan 7, 20261,784.451,789.201,766.201,771.201,771.20-1.52%1,892
Jan 6, 20261,790.001,806.001,765.601,798.451,798.450.16%3,431
Jan 5, 20261,766.101,802.001,766.101,795.501,795.50-0.13%1,918
Jan 2, 20261,753.801,801.551,746.051,797.801,797.800.49%3,234
Jan 1, 20261,780.651,800.801,766.601,789.051,789.05-1.22%2,511
Dec 31, 20251,750.401,819.401,740.101,811.151,811.152.20%21,908
Dec 30, 20251,768.301,786.451,728.351,772.151,772.150.43%5,601
Dec 29, 20251,741.951,804.351,700.501,764.601,764.601.30%13,973
Dec 26, 20251,702.051,749.001,700.551,741.951,741.950.99%3,828
Dec 24, 20251,747.451,747.451,681.651,724.951,724.95-0.24%21,210
Dec 23, 20251,701.951,740.301,672.051,729.101,729.101.34%6,374
Dec 22, 20251,715.401,718.501,670.001,706.251,706.25-1.00%6,063
Dec 19, 20251,650.001,750.001,633.151,723.451,723.454.49%40,883
Dec 18, 20251,609.151,680.001,590.351,649.351,649.351.99%5,427
Dec 17, 20251,592.501,622.851,591.751,617.101,617.101.61%1,282
Dec 16, 20251,609.901,614.651,585.101,591.451,591.45-1.40%930
Dec 15, 20251,600.451,634.651,600.451,614.101,614.10-1.29%908
Dec 12, 20251,640.001,650.701,598.951,635.201,635.20-0.89%6,084
Dec 11, 20251,657.351,673.601,640.001,649.951,649.95-2.33%2,221
Dec 10, 20251,699.951,699.951,638.001,689.251,689.251.90%3,898
Dec 9, 20251,654.301,668.001,610.501,657.801,657.80-0.50%80,109
Dec 8, 20251,684.951,684.951,635.351,666.151,666.15-1.15%23,543
Dec 5, 20251,657.051,692.651,650.301,685.551,685.550.84%4,186
Dec 4, 20251,636.351,678.301,628.951,671.501,671.501.40%4,524
Dec 3, 20251,648.951,660.501,612.551,648.501,648.501.32%3,588
Dec 2, 20251,613.251,635.001,578.001,626.951,626.950.85%6,451
Dec 1, 20251,526.051,620.401,516.401,613.251,613.254.83%8,982
Nov 28, 20251,599.901,634.001,499.501,538.951,538.95-3.57%19,043
Nov 27, 20251,625.001,645.001,589.651,595.901,595.90-1.81%4,781
Nov 26, 20251,636.501,636.501,601.001,625.301,625.301.09%2,366
Nov 25, 20251,594.501,618.251,588.901,607.801,607.800.60%1,570
Nov 24, 20251,608.551,634.401,586.101,598.251,598.25-2.02%4,604
Nov 21, 20251,656.401,681.501,595.001,631.251,631.25-2.53%9,801
Nov 20, 20251,706.901,708.601,665.001,673.651,673.65-1.89%2,490
Nov 19, 20251,719.951,719.951,688.751,705.851,705.85-1.02%2,389
Nov 18, 20251,754.951,763.301,701.001,723.351,723.35-3.46%7,959
Nov 17, 20251,707.601,870.401,707.601,785.151,785.152.87%12,516
Nov 14, 20251,724.951,741.451,719.201,735.351,735.350.38%1,679
Nov 13, 20251,757.951,788.701,720.001,728.751,728.75-1.51%1,533
Nov 12, 20251,777.501,810.001,744.401,755.251,755.250.13%2,428
Nov 11, 20251,829.851,829.851,737.651,753.051,753.05-2.11%981
Nov 10, 20251,771.051,813.451,760.651,790.901,790.900.87%2,192
Nov 7, 20251,779.001,791.751,729.401,775.451,775.45-0.54%2,290
Nov 6, 20251,823.001,823.001,778.501,785.001,785.00-2.24%2,440
Nov 4, 20251,864.051,875.101,824.001,825.851,825.85-2.64%1,657
Nov 3, 20251,860.551,924.001,841.751,875.401,875.401.02%7,253
Oct 31, 20251,840.001,864.401,832.301,856.551,856.550.32%4,081
Oct 30, 20251,864.801,864.801,830.701,850.551,850.55-0.12%1,379
Oct 29, 20251,832.951,870.701,802.301,852.851,852.852.09%2,147
Oct 28, 20251,829.901,874.901,775.001,814.851,814.850.38%2,050
Oct 27, 20251,830.001,842.901,799.051,807.901,807.90-1.39%3,100
Oct 24, 20251,849.951,849.951,812.601,833.351,833.35-0.64%2,445
Oct 23, 20251,858.551,890.001,833.201,845.101,845.10-0.20%3,427
Oct 21, 20251,897.901,897.901,832.301,848.851,848.85-0.37%7,493
Oct 20, 20251,820.551,859.951,801.951,855.751,855.751.20%2,470
Oct 17, 20251,838.851,854.601,817.651,833.701,833.70-0.47%11,707
Oct 16, 20251,780.051,855.001,780.051,842.401,842.40-0.34%1,536
Oct 15, 20251,828.001,858.051,818.001,848.651,848.650.50%1,709
Oct 14, 20251,831.051,858.101,821.601,839.451,839.45-0.47%1,644