OneSource Specialty Pharma Limited (BOM:544292)
India
· Delayed Price · Currency is INR 1,762.50
-65.70 (-3.59%)
At close: Apr 28, 2026
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,818.85 | 1,835.00 | 1,750.00 | 1,762.50 | 1,762.50 | -3.59% | 6,577 |
| Apr 27, 2026 | 1,784.95 | 1,870.00 | 1,769.15 | 1,828.20 | 1,828.20 | 0.78% | 20,939 |
| Apr 24, 2026 | 1,792.90 | 1,861.10 | 1,737.15 | 1,814.05 | 1,814.05 | 2.58% | 76,311 |
| Apr 23, 2026 | 1,629.85 | 1,789.55 | 1,598.60 | 1,768.40 | 1,768.40 | 9.78% | 67,461 |
| Apr 22, 2026 | 1,572.70 | 1,622.90 | 1,554.25 | 1,610.90 | 1,610.90 | 3.19% | 25,076 |
| Apr 21, 2026 | 1,570.20 | 1,575.00 | 1,516.10 | 1,561.05 | 1,561.05 | 0.85% | 1,346,646 |
| Apr 20, 2026 | 1,540.00 | 1,554.00 | 1,504.45 | 1,547.85 | 1,547.85 | 0.49% | 9,909 |
| Apr 17, 2026 | 1,495.95 | 1,549.40 | 1,489.45 | 1,540.35 | 1,540.35 | 2.28% | 6,428 |
| Apr 16, 2026 | 1,549.90 | 1,550.00 | 1,480.00 | 1,505.95 | 1,505.95 | -2.07% | 10,723 |
| Apr 15, 2026 | 1,578.85 | 1,578.85 | 1,507.40 | 1,537.75 | 1,537.75 | -0.36% | 80,567 |
| Apr 13, 2026 | 1,413.40 | 1,556.75 | 1,413.40 | 1,543.30 | 1,543.30 | 7.37% | 34,961 |
| Apr 10, 2026 | 1,372.00 | 1,444.80 | 1,344.05 | 1,437.30 | 1,437.30 | 4.84% | 13,775 |
| Apr 9, 2026 | 1,385.95 | 1,386.00 | 1,359.00 | 1,370.90 | 1,370.90 | 2.17% | 4,419 |
| Apr 8, 2026 | 1,375.00 | 1,407.00 | 1,323.15 | 1,341.80 | 1,341.80 | -2.55% | 18,211 |
| Apr 7, 2026 | 1,447.95 | 1,447.95 | 1,353.25 | 1,376.90 | 1,376.90 | -2.17% | 4,461 |
| Apr 6, 2026 | 1,398.95 | 1,419.00 | 1,372.95 | 1,407.40 | 1,407.40 | 0.25% | 8,950 |
| Apr 2, 2026 | 1,405.95 | 1,435.45 | 1,376.70 | 1,403.95 | 1,403.95 | -2.21% | 11,619 |
| Apr 1, 2026 | 1,480.00 | 1,502.00 | 1,413.70 | 1,435.70 | 1,435.70 | -2.49% | 24,583 |
| Mar 30, 2026 | 1,410.90 | 1,488.00 | 1,390.00 | 1,472.35 | 1,472.35 | 1.39% | 42,510 |
| Mar 27, 2026 | 1,343.25 | 1,489.00 | 1,343.25 | 1,452.15 | 1,452.15 | 6.99% | 61,553 |
| Mar 25, 2026 | 1,309.85 | 1,430.00 | 1,231.10 | 1,357.25 | 1,357.25 | 3.38% | 38,470 |
| Mar 24, 2026 | 1,392.05 | 1,392.05 | 1,280.00 | 1,312.85 | 1,312.85 | -5.51% | 29,318 |
| Mar 23, 2026 | 1,405.35 | 1,427.10 | 1,354.75 | 1,389.35 | 1,389.35 | -5.00% | 23,651 |
| Mar 20, 2026 | 1,451.00 | 1,543.00 | 1,418.35 | 1,462.45 | 1,462.45 | -0.49% | 33,212 |
| Mar 19, 2026 | 1,447.30 | 1,485.00 | 1,434.45 | 1,469.60 | 1,469.60 | -0.13% | 8,154 |
| Mar 18, 2026 | 1,473.00 | 1,488.00 | 1,425.00 | 1,471.55 | 1,471.55 | -0.94% | 8,376 |
| Mar 17, 2026 | 1,468.60 | 1,492.20 | 1,445.00 | 1,485.45 | 1,485.45 | -0.66% | 6,564 |
| Mar 16, 2026 | 1,467.95 | 1,501.10 | 1,421.20 | 1,495.25 | 1,495.25 | 0.44% | 12,308 |
| Mar 13, 2026 | 1,459.65 | 1,499.35 | 1,397.30 | 1,488.70 | 1,488.70 | 1.43% | 6,073 |
| Mar 12, 2026 | 1,491.00 | 1,491.00 | 1,423.55 | 1,467.70 | 1,467.70 | -0.92% | 13,060 |
| Mar 11, 2026 | 1,456.00 | 1,493.00 | 1,456.00 | 1,481.30 | 1,481.30 | 0.67% | 3,921 |
| Mar 10, 2026 | 1,515.00 | 1,536.60 | 1,443.75 | 1,471.40 | 1,471.40 | -2.88% | 134,570 |
| Mar 9, 2026 | 1,410.20 | 1,519.25 | 1,410.20 | 1,515.00 | 1,515.00 | 2.30% | 95,694 |
| Mar 6, 2026 | 1,419.95 | 1,493.00 | 1,408.55 | 1,480.90 | 1,480.90 | 4.13% | 9,293 |
| Mar 5, 2026 | 1,340.05 | 1,436.20 | 1,325.60 | 1,422.15 | 1,422.15 | 6.45% | 33,643 |
| Mar 4, 2026 | 1,294.90 | 1,343.00 | 1,258.65 | 1,335.95 | 1,335.95 | 1.90% | 13,666 |
| Mar 2, 2026 | 1,322.40 | 1,329.70 | 1,270.95 | 1,311.10 | 1,311.10 | -2.57% | 14,368 |
| Feb 27, 2026 | 1,323.50 | 1,350.00 | 1,299.30 | 1,345.75 | 1,345.75 | 1.97% | 4,352 |
| Feb 26, 2026 | 1,293.75 | 1,339.95 | 1,276.80 | 1,319.80 | 1,319.80 | 2.01% | 6,021 |
| Feb 25, 2026 | 1,330.25 | 1,335.00 | 1,280.00 | 1,293.75 | 1,293.75 | -2.24% | 14,148 |
| Feb 24, 2026 | 1,334.80 | 1,342.15 | 1,281.00 | 1,323.35 | 1,323.35 | -0.08% | 10,509 |
| Feb 23, 2026 | 1,264.25 | 1,331.70 | 1,231.85 | 1,324.45 | 1,324.45 | 4.58% | 9,539 |
| Feb 20, 2026 | 1,305.15 | 1,320.00 | 1,235.00 | 1,266.50 | 1,266.50 | -4.92% | 17,683 |
| Feb 19, 2026 | 1,317.05 | 1,364.20 | 1,290.95 | 1,332.05 | 1,332.05 | -0.05% | 25,819 |
| Feb 18, 2026 | 1,291.10 | 1,394.50 | 1,276.35 | 1,332.75 | 1,332.75 | 3.43% | 30,255 |
| Feb 17, 2026 | 1,180.55 | 1,311.75 | 1,180.55 | 1,288.55 | 1,288.55 | 8.05% | 45,953 |
| Feb 16, 2026 | 1,195.90 | 1,224.00 | 1,176.30 | 1,192.50 | 1,192.50 | 0.64% | 2,794 |
| Feb 13, 2026 | 1,193.15 | 1,236.55 | 1,174.25 | 1,184.90 | 1,184.90 | -2.76% | 20,307 |
| Feb 12, 2026 | 1,171.30 | 1,222.00 | 1,146.70 | 1,218.55 | 1,218.55 | 2.16% | 15,468 |
| Feb 11, 2026 | 1,210.10 | 1,210.50 | 1,180.40 | 1,192.80 | 1,192.80 | -0.02% | 340,052 |
| Feb 10, 2026 | 1,166.65 | 1,201.00 | 1,165.00 | 1,193.00 | 1,193.00 | 2.51% | 118,018 |
| Feb 9, 2026 | 1,143.75 | 1,175.00 | 1,133.85 | 1,163.75 | 1,163.75 | 3.64% | 5,976 |
| Feb 6, 2026 | 1,162.75 | 1,182.30 | 1,103.45 | 1,122.85 | 1,122.85 | -3.43% | 7,440 |
| Feb 5, 2026 | 1,219.10 | 1,219.10 | 1,150.00 | 1,162.75 | 1,162.75 | -4.58% | 4,842 |
| Feb 4, 2026 | 1,160.15 | 1,230.00 | 1,145.00 | 1,218.55 | 1,218.55 | 3.44% | 5,969 |
| Feb 3, 2026 | 1,212.45 | 1,250.10 | 1,170.35 | 1,178.05 | 1,178.05 | 1.06% | 4,976 |
| Feb 2, 2026 | 1,190.95 | 1,214.00 | 1,110.30 | 1,165.70 | 1,165.70 | -3.70% | 60,700 |
| Feb 1, 2026 | 1,220.45 | 1,225.60 | 1,179.55 | 1,210.50 | 1,210.50 | 2.01% | 4,613 |
| Jan 30, 2026 | 1,109.95 | 1,222.20 | 1,075.00 | 1,186.65 | 1,186.65 | 6.80% | 15,446 |
| Jan 29, 2026 | 1,159.90 | 1,178.95 | 1,095.00 | 1,111.10 | 1,111.10 | -3.33% | 23,749 |
| Jan 28, 2026 | 1,162.55 | 1,182.60 | 1,078.00 | 1,149.35 | 1,149.35 | -0.02% | 96,486 |
| Jan 27, 2026 | 1,375.25 | 1,412.65 | 1,146.15 | 1,149.60 | 1,149.60 | -19.76% | 145,295 |
| Jan 23, 2026 | 1,533.95 | 1,535.00 | 1,401.60 | 1,432.65 | 1,432.65 | -6.83% | 30,233 |
| Jan 22, 2026 | 1,640.60 | 1,640.65 | 1,535.00 | 1,537.70 | 1,537.70 | -6.39% | 4,032 |
| Jan 21, 2026 | 1,662.10 | 1,663.60 | 1,556.40 | 1,642.70 | 1,642.70 | -1.80% | 7,640 |
| Jan 20, 2026 | 1,723.50 | 1,723.50 | 1,659.60 | 1,672.85 | 1,672.85 | -2.35% | 2,228 |
| Jan 19, 2026 | 1,741.15 | 1,746.10 | 1,694.15 | 1,713.15 | 1,713.15 | -2.33% | 1,586 |
| Jan 16, 2026 | 1,784.55 | 1,784.55 | 1,730.75 | 1,754.10 | 1,754.10 | -2.04% | 2,212 |
| Jan 14, 2026 | 1,770.15 | 1,801.10 | 1,763.05 | 1,790.55 | 1,790.55 | 0.67% | 3,606 |
| Jan 13, 2026 | 1,713.65 | 1,781.80 | 1,703.45 | 1,778.55 | 1,778.55 | 1.90% | 2,537 |
| Jan 12, 2026 | 1,751.60 | 1,754.75 | 1,698.95 | 1,745.40 | 1,745.40 | -0.70% | 1,792 |
| Jan 9, 2026 | 1,780.00 | 1,780.00 | 1,742.00 | 1,757.65 | 1,757.65 | -1.46% | 2,930 |
| Jan 8, 2026 | 1,767.70 | 1,795.50 | 1,736.35 | 1,783.75 | 1,783.75 | 0.71% | 3,443 |
| Jan 7, 2026 | 1,784.45 | 1,789.20 | 1,766.20 | 1,771.20 | 1,771.20 | -1.52% | 1,892 |
| Jan 6, 2026 | 1,790.00 | 1,806.00 | 1,765.60 | 1,798.45 | 1,798.45 | 0.16% | 3,431 |
| Jan 5, 2026 | 1,766.10 | 1,802.00 | 1,766.10 | 1,795.50 | 1,795.50 | -0.13% | 1,918 |
| Jan 2, 2026 | 1,753.80 | 1,801.55 | 1,746.05 | 1,797.80 | 1,797.80 | 0.49% | 3,234 |
| Jan 1, 2026 | 1,780.65 | 1,800.80 | 1,766.60 | 1,789.05 | 1,789.05 | -1.22% | 2,511 |
| Dec 31, 2025 | 1,750.40 | 1,819.40 | 1,740.10 | 1,811.15 | 1,811.15 | 2.20% | 21,908 |
| Dec 30, 2025 | 1,768.30 | 1,786.45 | 1,728.35 | 1,772.15 | 1,772.15 | 0.43% | 5,601 |
| Dec 29, 2025 | 1,741.95 | 1,804.35 | 1,700.50 | 1,764.60 | 1,764.60 | 1.30% | 13,973 |
| Dec 26, 2025 | 1,702.05 | 1,749.00 | 1,700.55 | 1,741.95 | 1,741.95 | 0.99% | 3,828 |
| Dec 24, 2025 | 1,747.45 | 1,747.45 | 1,681.65 | 1,724.95 | 1,724.95 | -0.24% | 21,210 |
| Dec 23, 2025 | 1,701.95 | 1,740.30 | 1,672.05 | 1,729.10 | 1,729.10 | 1.34% | 6,374 |
| Dec 22, 2025 | 1,715.40 | 1,718.50 | 1,670.00 | 1,706.25 | 1,706.25 | -1.00% | 6,063 |
| Dec 19, 2025 | 1,650.00 | 1,750.00 | 1,633.15 | 1,723.45 | 1,723.45 | 4.49% | 40,883 |
| Dec 18, 2025 | 1,609.15 | 1,680.00 | 1,590.35 | 1,649.35 | 1,649.35 | 1.99% | 5,427 |
| Dec 17, 2025 | 1,592.50 | 1,622.85 | 1,591.75 | 1,617.10 | 1,617.10 | 1.61% | 1,282 |
| Dec 16, 2025 | 1,609.90 | 1,614.65 | 1,585.10 | 1,591.45 | 1,591.45 | -1.40% | 930 |
| Dec 15, 2025 | 1,600.45 | 1,634.65 | 1,600.45 | 1,614.10 | 1,614.10 | -1.29% | 908 |
| Dec 12, 2025 | 1,640.00 | 1,650.70 | 1,598.95 | 1,635.20 | 1,635.20 | -0.89% | 6,084 |
| Dec 11, 2025 | 1,657.35 | 1,673.60 | 1,640.00 | 1,649.95 | 1,649.95 | -2.33% | 2,221 |
| Dec 10, 2025 | 1,699.95 | 1,699.95 | 1,638.00 | 1,689.25 | 1,689.25 | 1.90% | 3,898 |
| Dec 9, 2025 | 1,654.30 | 1,668.00 | 1,610.50 | 1,657.80 | 1,657.80 | -0.50% | 80,109 |
| Dec 8, 2025 | 1,684.95 | 1,684.95 | 1,635.35 | 1,666.15 | 1,666.15 | -1.15% | 23,543 |
| Dec 5, 2025 | 1,657.05 | 1,692.65 | 1,650.30 | 1,685.55 | 1,685.55 | 0.84% | 4,186 |
| Dec 4, 2025 | 1,636.35 | 1,678.30 | 1,628.95 | 1,671.50 | 1,671.50 | 1.40% | 4,524 |
| Dec 3, 2025 | 1,648.95 | 1,660.50 | 1,612.55 | 1,648.50 | 1,648.50 | 1.32% | 3,588 |
| Dec 2, 2025 | 1,613.25 | 1,635.00 | 1,578.00 | 1,626.95 | 1,626.95 | 0.85% | 6,451 |
| Dec 1, 2025 | 1,526.05 | 1,620.40 | 1,516.40 | 1,613.25 | 1,613.25 | 4.83% | 8,982 |