OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India
· Delayed Price · Currency is INR 1,764.40
-67.00 (-3.66%)
Apr 28, 2026, 3:30 PM IST
NSE:ONESOURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 1,819.80 | 1,835.90 | 1,745.00 | 1,763.00 | 1,763.00 | -3.73% | 275,867 |
| Apr 27, 2026 | 1,784.80 | 1,870.00 | 1,755.70 | 1,831.40 | 1,831.40 | 0.39% | 588,769 |
| Apr 24, 2026 | 1,777.50 | 1,863.90 | 1,735.10 | 1,824.30 | 1,824.30 | 3.15% | 2,307,423 |
| Apr 23, 2026 | 1,626.00 | 1,785.00 | 1,601.00 | 1,768.60 | 1,768.60 | 9.78% | 2,862,067 |
| Apr 22, 2026 | 1,564.80 | 1,624.40 | 1,552.10 | 1,611.00 | 1,611.00 | 3.22% | 712,378 |
| Apr 21, 2026 | 1,565.00 | 1,576.00 | 1,516.00 | 1,560.70 | 1,560.70 | 0.74% | 4,530,748 |
| Apr 20, 2026 | 1,540.00 | 1,555.00 | 1,503.60 | 1,549.20 | 1,549.20 | 0.37% | 496,106 |
| Apr 17, 2026 | 1,501.30 | 1,550.00 | 1,492.20 | 1,543.50 | 1,543.50 | 2.47% | 347,698 |
| Apr 16, 2026 | 1,548.50 | 1,548.90 | 1,479.10 | 1,506.30 | 1,506.30 | -2.07% | 474,129 |
| Apr 15, 2026 | 1,560.00 | 1,568.30 | 1,505.80 | 1,538.10 | 1,538.10 | -0.45% | 720,119 |
| Apr 13, 2026 | 1,410.00 | 1,554.00 | 1,405.00 | 1,545.10 | 1,545.10 | 7.38% | 1,879,985 |
| Apr 10, 2026 | 1,353.00 | 1,446.00 | 1,345.00 | 1,438.90 | 1,438.90 | 4.59% | 797,413 |
| Apr 9, 2026 | 1,360.00 | 1,386.80 | 1,350.60 | 1,375.70 | 1,375.70 | 2.40% | 100,635 |
| Apr 8, 2026 | 1,404.00 | 1,413.40 | 1,316.40 | 1,343.50 | 1,343.50 | -2.38% | 327,143 |
| Apr 7, 2026 | 1,407.60 | 1,412.00 | 1,351.00 | 1,376.30 | 1,376.30 | -2.26% | 111,865 |
| Apr 6, 2026 | 1,391.00 | 1,419.90 | 1,371.70 | 1,408.10 | 1,408.10 | 0.26% | 130,050 |
| Apr 2, 2026 | 1,406.40 | 1,438.60 | 1,376.20 | 1,404.50 | 1,404.50 | -2.22% | 124,969 |
| Apr 1, 2026 | 1,480.70 | 1,490.00 | 1,412.70 | 1,436.40 | 1,436.40 | -2.50% | 236,218 |
| Mar 30, 2026 | 1,403.00 | 1,487.90 | 1,384.10 | 1,473.30 | 1,473.30 | 1.81% | 508,768 |
| Mar 27, 2026 | 1,352.90 | 1,467.50 | 1,344.50 | 1,447.10 | 1,447.10 | 8.47% | 840,018 |
| Mar 25, 2026 | 1,310.00 | 1,434.40 | 1,231.00 | 1,334.10 | 1,334.10 | 1.37% | 1,325,898 |
| Mar 24, 2026 | 1,397.90 | 1,405.10 | 1,288.00 | 1,316.10 | 1,316.10 | -5.26% | 535,688 |
| Mar 23, 2026 | 1,415.50 | 1,427.90 | 1,356.60 | 1,389.10 | 1,389.10 | -4.62% | 269,491 |
| Mar 20, 2026 | 1,454.00 | 1,542.80 | 1,416.00 | 1,456.40 | 1,456.40 | -0.62% | 1,613,767 |
| Mar 19, 2026 | 1,457.00 | 1,486.00 | 1,432.90 | 1,465.50 | 1,465.50 | -0.41% | 223,895 |
| Mar 18, 2026 | 1,460.10 | 1,490.00 | 1,423.00 | 1,471.60 | 1,471.60 | -0.99% | 384,521 |
| Mar 17, 2026 | 1,482.80 | 1,494.50 | 1,443.00 | 1,486.30 | 1,486.30 | -0.46% | 176,580 |
| Mar 16, 2026 | 1,456.00 | 1,506.30 | 1,421.50 | 1,493.20 | 1,493.20 | 0.13% | 186,222 |
| Mar 13, 2026 | 1,463.00 | 1,501.00 | 1,395.00 | 1,491.20 | 1,491.20 | 1.50% | 185,479 |
| Mar 12, 2026 | 1,494.90 | 1,494.90 | 1,420.00 | 1,469.20 | 1,469.20 | -0.30% | 167,736 |
| Mar 11, 2026 | 1,452.10 | 1,496.40 | 1,452.10 | 1,473.60 | 1,473.60 | -0.02% | 73,378 |
| Mar 10, 2026 | 1,498.00 | 1,536.60 | 1,445.80 | 1,473.90 | 1,473.90 | -2.71% | 287,281 |
| Mar 9, 2026 | 1,432.60 | 1,520.20 | 1,415.00 | 1,514.90 | 1,514.90 | 2.32% | 146,638 |
| Mar 6, 2026 | 1,400.00 | 1,494.70 | 1,392.00 | 1,480.50 | 1,480.50 | 3.95% | 387,025 |
| 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 |