OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India
· Delayed Price · Currency is INR 1,480.00
+55.80 (3.92%)
Mar 6, 2026, 3:29 PM IST
NSE:ONESOURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 5, 2026 | 1,349.90 | 1,435.00 | 1,325.50 | 1,424.20 | 1,424.20 | 6.67% | 268,267 |
| Mar 4, 2026 | 1,282.80 | 1,343.30 | 1,258.00 | 1,335.20 | 1,335.20 | 1.96% | 194,487 |
| Mar 2, 2026 | 1,289.60 | 1,332.10 | 1,271.00 | 1,309.50 | 1,309.50 | -2.77% | 276,841 |
| Feb 27, 2026 | 1,332.00 | 1,350.00 | 1,299.70 | 1,346.80 | 1,346.80 | 1.82% | 218,471 |
| Feb 26, 2026 | 1,299.20 | 1,339.10 | 1,276.20 | 1,322.70 | 1,322.70 | 2.31% | 128,535 |
| Feb 25, 2026 | 1,325.00 | 1,335.50 | 1,286.10 | 1,292.80 | 1,292.80 | -2.28% | 112,230 |
| Feb 24, 2026 | 1,315.00 | 1,340.00 | 1,280.50 | 1,322.90 | 1,322.90 | -0.08% | 176,115 |
| Feb 23, 2026 | 1,268.00 | 1,344.00 | 1,233.40 | 1,324.00 | 1,324.00 | 4.28% | 390,356 |
| Feb 20, 2026 | 1,315.00 | 1,324.00 | 1,231.70 | 1,269.70 | 1,269.70 | -4.18% | 443,076 |
| Feb 19, 2026 | 1,312.60 | 1,363.00 | 1,290.50 | 1,325.10 | 1,325.10 | -0.64% | 299,897 |
| Feb 18, 2026 | 1,288.90 | 1,395.80 | 1,273.20 | 1,333.60 | 1,333.60 | 2.96% | 823,613 |
| Feb 17, 2026 | 1,194.80 | 1,317.00 | 1,181.90 | 1,295.20 | 1,295.20 | 8.15% | 518,607 |
| Feb 16, 2026 | 1,199.80 | 1,217.40 | 1,165.20 | 1,197.60 | 1,197.60 | 1.05% | 180,435 |
| Feb 13, 2026 | 1,209.90 | 1,237.90 | 1,175.10 | 1,185.20 | 1,185.20 | -2.15% | 411,034 |
| Feb 12, 2026 | 1,191.60 | 1,223.00 | 1,144.50 | 1,211.30 | 1,211.30 | 1.65% | 287,491 |
| Feb 11, 2026 | 1,216.00 | 1,216.90 | 1,175.40 | 1,191.60 | 1,191.60 | -0.13% | 274,748 |
| Feb 10, 2026 | 1,169.00 | 1,201.30 | 1,164.70 | 1,193.20 | 1,193.20 | 2.65% | 195,783 |
| Feb 9, 2026 | 1,130.00 | 1,176.00 | 1,130.00 | 1,162.40 | 1,162.40 | 3.79% | 185,761 |
| Feb 6, 2026 | 1,158.70 | 1,184.10 | 1,102.00 | 1,119.90 | 1,119.90 | -3.63% | 297,661 |
| Feb 5, 2026 | 1,210.00 | 1,210.50 | 1,144.80 | 1,162.10 | 1,162.10 | -4.25% | 253,688 |
| Feb 4, 2026 | 1,177.00 | 1,230.10 | 1,160.00 | 1,213.70 | 1,213.70 | 3.07% | 267,607 |
| Feb 3, 2026 | 1,247.00 | 1,254.50 | 1,172.20 | 1,177.60 | 1,177.60 | 0.28% | 394,572 |
| Feb 2, 2026 | 1,200.00 | 1,217.00 | 1,106.10 | 1,174.30 | 1,174.30 | -2.92% | 759,787 |
| Feb 1, 2026 | 1,216.70 | 1,225.00 | 1,177.10 | 1,209.60 | 1,209.60 | 1.26% | 81,477 |
| Jan 30, 2026 | 1,104.20 | 1,221.20 | 1,057.00 | 1,194.50 | 1,194.50 | 7.23% | 560,756 |
| Jan 29, 2026 | 1,160.00 | 1,188.60 | 1,094.00 | 1,114.00 | 1,114.00 | -3.56% | 573,804 |
| Jan 28, 2026 | 1,160.00 | 1,183.00 | 1,077.40 | 1,155.10 | 1,155.10 | 0.33% | 1,682,596 |
| Jan 27, 2026 | 1,400.00 | 1,409.40 | 1,146.00 | 1,151.30 | 1,151.30 | -19.62% | 2,944,215 |
| Jan 23, 2026 | 1,530.00 | 1,536.60 | 1,401.00 | 1,432.40 | 1,432.40 | -7.37% | 727,984 |
| Jan 22, 2026 | 1,645.00 | 1,645.00 | 1,532.00 | 1,546.30 | 1,546.30 | -5.97% | 160,317 |
| Jan 21, 2026 | 1,660.50 | 1,670.00 | 1,555.80 | 1,644.40 | 1,644.40 | -1.74% | 390,905 |
| Jan 20, 2026 | 1,717.10 | 1,717.70 | 1,659.90 | 1,673.60 | 1,673.60 | -2.53% | 118,079 |
| Jan 19, 2026 | 1,754.90 | 1,754.90 | 1,695.10 | 1,717.10 | 1,717.10 | -2.17% | 96,984 |
| Jan 16, 2026 | 1,758.00 | 1,771.20 | 1,729.90 | 1,755.10 | 1,755.10 | -1.17% | 76,868 |
| Jan 14, 2026 | 1,775.10 | 1,802.40 | 1,755.00 | 1,775.80 | 1,775.80 | -0.16% | 68,665 |
| Jan 13, 2026 | 1,722.10 | 1,785.00 | 1,706.10 | 1,778.70 | 1,778.70 | 2.34% | 53,005 |
| Jan 12, 2026 | 1,759.00 | 1,759.20 | 1,697.00 | 1,738.00 | 1,738.00 | -1.27% | 158,510 |
| Jan 9, 2026 | 1,794.80 | 1,794.80 | 1,742.10 | 1,760.40 | 1,760.40 | -1.43% | 81,342 |
| Jan 8, 2026 | 1,769.90 | 1,800.00 | 1,733.20 | 1,785.90 | 1,785.90 | 0.60% | 122,428 |
| Jan 7, 2026 | 1,785.50 | 1,790.00 | 1,764.10 | 1,775.20 | 1,775.20 | -1.27% | 83,920 |
| Jan 6, 2026 | 1,791.00 | 1,804.90 | 1,765.40 | 1,798.10 | 1,798.10 | 0.08% | 112,318 |
| Jan 5, 2026 | 1,780.00 | 1,802.00 | 1,780.00 | 1,796.70 | 1,796.70 | -0.16% | 84,349 |
| Jan 2, 2026 | 1,762.20 | 1,804.10 | 1,746.10 | 1,799.50 | 1,799.50 | 0.66% | 152,688 |
| Jan 1, 2026 | 1,809.00 | 1,809.00 | 1,761.20 | 1,787.70 | 1,787.70 | -1.26% | 88,614 |
| Dec 31, 2025 | 1,772.90 | 1,824.00 | 1,736.60 | 1,810.60 | 1,810.60 | 2.10% | 204,449 |
| Dec 30, 2025 | 1,765.00 | 1,789.00 | 1,728.00 | 1,773.40 | 1,773.40 | 0.21% | 137,792 |
| Dec 29, 2025 | 1,741.00 | 1,808.90 | 1,701.10 | 1,769.60 | 1,769.60 | 1.64% | 125,455 |
| Dec 26, 2025 | 1,709.00 | 1,749.00 | 1,700.10 | 1,741.00 | 1,741.00 | 1.04% | 60,685 |
| Dec 24, 2025 | 1,729.90 | 1,729.90 | 1,679.80 | 1,723.00 | 1,723.00 | -0.47% | 135,430 |
| Dec 23, 2025 | 1,699.90 | 1,742.00 | 1,672.00 | 1,731.20 | 1,731.20 | 1.58% | 149,205 |
| Dec 22, 2025 | 1,709.90 | 1,715.80 | 1,670.00 | 1,704.20 | 1,704.20 | -0.70% | 93,228 |
| Dec 19, 2025 | 1,647.50 | 1,750.00 | 1,634.30 | 1,716.20 | 1,716.20 | 5.00% | 1,544,972 |
| Dec 18, 2025 | 1,627.00 | 1,689.40 | 1,590.60 | 1,634.40 | 1,634.40 | 1.01% | 90,979 |
| Dec 17, 2025 | 1,596.70 | 1,624.90 | 1,587.40 | 1,618.00 | 1,618.00 | 1.56% | 93,850 |
| Dec 16, 2025 | 1,612.90 | 1,616.80 | 1,583.60 | 1,593.20 | 1,593.20 | -1.43% | 64,469 |
| Dec 15, 2025 | 1,618.90 | 1,634.70 | 1,609.50 | 1,616.30 | 1,616.30 | -1.16% | 64,107 |
| Dec 12, 2025 | 1,647.00 | 1,647.60 | 1,598.00 | 1,635.30 | 1,635.30 | -1.11% | 237,575 |
| Dec 11, 2025 | 1,672.20 | 1,674.30 | 1,637.00 | 1,653.60 | 1,653.60 | -2.29% | 96,107 |
| Dec 10, 2025 | 1,651.10 | 1,699.80 | 1,635.20 | 1,692.40 | 1,692.40 | 2.10% | 201,165 |
| Dec 9, 2025 | 1,659.00 | 1,669.00 | 1,610.10 | 1,657.60 | 1,657.60 | -0.53% | 287,711 |
| Dec 8, 2025 | 1,681.10 | 1,684.90 | 1,633.00 | 1,666.50 | 1,666.50 | -1.14% | 178,258 |
| Dec 5, 2025 | 1,659.40 | 1,690.70 | 1,649.90 | 1,685.80 | 1,685.80 | 1.08% | 197,165 |
| Dec 4, 2025 | 1,641.00 | 1,678.50 | 1,627.90 | 1,667.80 | 1,667.80 | 1.18% | 100,642 |
| Dec 3, 2025 | 1,645.00 | 1,661.90 | 1,611.60 | 1,648.40 | 1,648.40 | 1.32% | 141,297 |
| Dec 2, 2025 | 1,612.50 | 1,638.00 | 1,577.50 | 1,627.00 | 1,627.00 | 0.90% | 205,208 |
| Dec 1, 2025 | 1,536.00 | 1,616.90 | 1,515.20 | 1,612.50 | 1,612.50 | 5.24% | 203,503 |
| Nov 28, 2025 | 1,595.00 | 1,635.80 | 1,494.70 | 1,532.20 | 1,532.20 | -3.90% | 483,483 |
| Nov 27, 2025 | 1,624.00 | 1,644.00 | 1,590.20 | 1,594.40 | 1,594.40 | -1.87% | 125,848 |
| Nov 26, 2025 | 1,622.90 | 1,634.30 | 1,599.40 | 1,624.80 | 1,624.80 | 0.96% | 107,067 |
| Nov 25, 2025 | 1,597.80 | 1,620.10 | 1,588.10 | 1,609.40 | 1,609.40 | 0.69% | 84,132 |
| Nov 24, 2025 | 1,631.00 | 1,639.00 | 1,585.10 | 1,598.40 | 1,598.40 | -1.96% | 204,475 |
| Nov 21, 2025 | 1,660.00 | 1,682.00 | 1,594.40 | 1,630.40 | 1,630.40 | -2.51% | 262,016 |
| Nov 20, 2025 | 1,704.00 | 1,710.00 | 1,663.00 | 1,672.40 | 1,672.40 | -1.82% | 76,075 |
| Nov 19, 2025 | 1,713.10 | 1,715.00 | 1,688.00 | 1,703.40 | 1,703.40 | -1.28% | 87,966 |
| Nov 18, 2025 | 1,750.00 | 1,762.70 | 1,701.50 | 1,725.40 | 1,725.40 | -3.51% | 215,604 |
| Nov 17, 2025 | 1,732.00 | 1,869.00 | 1,732.00 | 1,788.20 | 1,788.20 | 3.24% | 735,225 |
| Nov 14, 2025 | 1,720.00 | 1,740.00 | 1,719.20 | 1,732.00 | 1,732.00 | 0.35% | 121,854 |
| Nov 13, 2025 | 1,762.00 | 1,789.90 | 1,717.10 | 1,726.00 | 1,726.00 | -1.81% | 71,972 |
| Nov 12, 2025 | 1,781.80 | 1,810.40 | 1,748.00 | 1,757.90 | 1,757.90 | 0.33% | 57,636 |
| Nov 11, 2025 | 1,789.60 | 1,796.10 | 1,736.20 | 1,752.10 | 1,752.10 | -2.19% | 55,889 |
| Nov 10, 2025 | 1,777.60 | 1,817.20 | 1,757.60 | 1,791.40 | 1,791.40 | 0.78% | 45,030 |
| Nov 7, 2025 | 1,779.90 | 1,792.70 | 1,714.50 | 1,777.60 | 1,777.60 | -0.90% | 75,454 |
| Nov 6, 2025 | 1,823.20 | 1,825.70 | 1,780.00 | 1,793.70 | 1,793.70 | -2.17% | 53,449 |
| Nov 4, 2025 | 1,874.90 | 1,876.80 | 1,820.00 | 1,833.50 | 1,833.50 | -2.36% | 57,608 |
| Nov 3, 2025 | 1,854.10 | 1,925.00 | 1,840.80 | 1,877.80 | 1,877.80 | 1.28% | 100,410 |
| Oct 31, 2025 | 1,849.30 | 1,869.30 | 1,837.80 | 1,854.10 | 1,854.10 | 0.29% | 120,757 |
| Oct 30, 2025 | 1,840.00 | 1,858.00 | 1,830.10 | 1,848.70 | 1,848.70 | -0.28% | 144,677 |
| Oct 29, 2025 | 1,834.50 | 1,875.00 | 1,801.10 | 1,853.80 | 1,853.80 | 1.05% | 90,282 |
| Oct 28, 2025 | 1,808.50 | 1,880.00 | 1,775.00 | 1,834.50 | 1,834.50 | 1.44% | 77,341 |
| Oct 27, 2025 | 1,832.70 | 1,844.80 | 1,800.70 | 1,808.50 | 1,808.50 | -1.32% | 116,002 |
| Oct 24, 2025 | 1,840.20 | 1,849.80 | 1,810.70 | 1,832.70 | 1,832.70 | -0.44% | 53,351 |
| Oct 23, 2025 | 1,869.00 | 1,891.10 | 1,832.30 | 1,840.80 | 1,840.80 | -0.39% | 73,882 |
| Oct 21, 2025 | 1,841.00 | 1,884.60 | 1,828.70 | 1,848.00 | 1,848.00 | -0.52% | 82,221 |
| Oct 20, 2025 | 1,828.70 | 1,860.00 | 1,805.60 | 1,857.60 | 1,857.60 | 1.48% | 56,713 |
| Oct 17, 2025 | 1,837.00 | 1,855.00 | 1,811.20 | 1,830.50 | 1,830.50 | -0.87% | 61,345 |
| Oct 16, 2025 | 1,833.00 | 1,854.60 | 1,832.50 | 1,846.60 | 1,846.60 | -0.02% | 98,201 |
| Oct 15, 2025 | 1,849.00 | 1,858.40 | 1,816.80 | 1,847.00 | 1,847.00 | 0.42% | 130,227 |
| Oct 14, 2025 | 1,840.10 | 1,858.00 | 1,820.20 | 1,839.20 | 1,839.20 | -0.57% | 143,890 |
| Oct 13, 2025 | 1,861.00 | 1,882.40 | 1,828.70 | 1,849.80 | 1,849.80 | -1.12% | 108,599 |
| Oct 10, 2025 | 1,875.50 | 1,889.50 | 1,849.00 | 1,870.70 | 1,870.70 | -1.01% | 122,483 |