One Global Service Provider Limited (BOM:514330)
India · Delayed Price · Currency is INR 555.90
-35.80 (-6.05%)
At close: Apr 21, 2026
BOM:514330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 640.00 | 643.20 | 586.00 | 591.70 | 591.70 | -8.40% | 53,783 |
| Apr 17, 2026 | 660.20 | 669.85 | 631.00 | 645.95 | 645.95 | -1.96% | 20,726 |
| Apr 16, 2026 | 678.00 | 702.90 | 645.10 | 658.85 | 658.85 | 3.04% | 69,048 |
| Apr 15, 2026 | 570.00 | 642.95 | 570.00 | 639.40 | 639.40 | 9.39% | 86,081 |
| Apr 13, 2026 | 575.05 | 630.00 | 565.00 | 584.50 | 584.50 | -1.98% | 27,093 |
| Apr 10, 2026 | 580.00 | 612.80 | 575.70 | 596.30 | 596.30 | 4.34% | 32,162 |
| Apr 9, 2026 | 583.85 | 594.65 | 565.00 | 571.50 | 571.50 | -2.06% | 9,313 |
| Apr 8, 2026 | 593.05 | 615.75 | 570.00 | 583.50 | 583.50 | 3.38% | 26,033 |
| Apr 7, 2026 | 549.00 | 570.00 | 530.10 | 564.40 | 564.40 | 3.93% | 16,543 |
| Apr 6, 2026 | 553.50 | 566.00 | 540.00 | 543.05 | 543.05 | 0.32% | 14,347 |
| Apr 2, 2026 | 500.10 | 549.00 | 481.30 | 541.30 | 541.30 | 6.42% | 21,505 |
| Apr 1, 2026 | 500.00 | 520.00 | 498.00 | 508.65 | 508.65 | 7.49% | 28,636 |
| Mar 30, 2026 | 519.00 | 519.00 | 468.00 | 473.20 | 473.20 | -7.78% | 37,814 |
| Mar 27, 2026 | 526.00 | 544.00 | 509.50 | 513.10 | 513.10 | -4.95% | 24,253 |
| Mar 25, 2026 | 549.05 | 570.00 | 532.00 | 539.80 | 539.80 | -1.24% | 26,301 |
| Mar 24, 2026 | 546.70 | 559.10 | 517.25 | 546.55 | 546.55 | 5.66% | 24,954 |
| Mar 23, 2026 | 550.00 | 566.45 | 510.00 | 517.25 | 517.25 | -8.23% | 22,466 |
| Mar 20, 2026 | 569.60 | 573.00 | 547.00 | 563.65 | 563.65 | 1.31% | 7,936 |
| Mar 19, 2026 | 545.50 | 570.70 | 520.00 | 556.35 | 556.35 | -1.77% | 28,720 |
| Mar 18, 2026 | 571.60 | 591.60 | 556.00 | 566.35 | 566.35 | -3.32% | 36,810 |
| Mar 17, 2026 | 609.80 | 609.80 | 564.75 | 585.80 | 585.80 | -3.01% | 28,835 |
| Mar 16, 2026 | 596.00 | 615.60 | 541.00 | 603.95 | 603.95 | 2.10% | 44,968 |
| Mar 13, 2026 | 660.00 | 660.00 | 587.00 | 591.50 | 591.50 | -9.31% | 62,746 |
| Mar 12, 2026 | 681.95 | 710.00 | 630.00 | 652.20 | 652.20 | -3.53% | 50,039 |
| Mar 11, 2026 | 659.80 | 694.70 | 659.75 | 676.10 | 676.10 | 3.85% | 36,219 |
| Mar 10, 2026 | 607.40 | 655.00 | 600.25 | 651.05 | 651.05 | 7.73% | 40,327 |
| Mar 9, 2026 | 532.60 | 618.00 | 515.00 | 604.35 | 604.35 | 5.62% | 74,306 |
| Mar 6, 2026 | 612.10 | 617.00 | 572.15 | 572.20 | 572.20 | -4.99% | 22,635 |
| Mar 5, 2026 | 581.05 | 617.00 | 581.05 | 602.25 | 602.25 | 1.21% | 15,804 |
| Mar 4, 2026 | 597.10 | 605.00 | 595.05 | 595.05 | 595.05 | -5.00% | 5,885 |
| Mar 2, 2026 | 626.35 | 655.00 | 626.35 | 626.35 | 626.35 | -5.00% | 22,914 |
| Feb 27, 2026 | 660.00 | 687.00 | 659.30 | 659.30 | 659.30 | -4.99% | 10,556 |
| Feb 26, 2026 | 698.90 | 701.40 | 676.00 | 693.95 | 693.95 | -1.03% | 13,434 |
| Feb 25, 2026 | 642.30 | 706.70 | 642.30 | 701.15 | 701.15 | 3.71% | 48,066 |
| Feb 24, 2026 | 694.40 | 694.40 | 676.10 | 676.10 | 676.10 | -5.00% | 4,213 |
| Feb 23, 2026 | 752.50 | 753.80 | 711.65 | 711.65 | 711.65 | -5.00% | 13,523 |
| Feb 20, 2026 | 722.60 | 774.95 | 711.00 | 749.10 | 749.10 | 0.19% | 14,645 |
| Feb 19, 2026 | 784.00 | 789.70 | 730.00 | 747.70 | 747.70 | -2.17% | 18,889 |
| Feb 18, 2026 | 715.15 | 774.00 | 707.00 | 764.25 | 764.25 | 2.69% | 31,070 |
| Feb 17, 2026 | 779.10 | 790.00 | 744.20 | 744.20 | 744.20 | -5.00% | 30,705 |
| Feb 16, 2026 | 787.65 | 787.65 | 771.05 | 783.35 | 783.35 | 4.43% | 57,267 |
| Feb 13, 2026 | 740.00 | 755.60 | 725.00 | 750.15 | 750.15 | 4.24% | 36,219 |
| Feb 12, 2026 | 695.00 | 727.50 | 659.85 | 719.65 | 719.65 | 3.61% | 28,345 |
| Feb 11, 2026 | 744.00 | 744.00 | 686.60 | 694.55 | 694.55 | -3.35% | 15,941 |
| Feb 10, 2026 | 698.95 | 722.40 | 665.00 | 718.65 | 718.65 | 4.11% | 21,898 |
| Feb 9, 2026 | 661.30 | 693.00 | 632.05 | 690.30 | 690.30 | 4.39% | 16,460 |
| Feb 6, 2026 | 652.50 | 664.40 | 601.20 | 661.30 | 661.30 | 4.50% | 51,856 |
| Feb 5, 2026 | 634.80 | 640.00 | 610.00 | 632.80 | 632.80 | 3.81% | 22,460 |
| Feb 4, 2026 | 615.80 | 617.25 | 594.00 | 609.55 | 609.55 | 3.68% | 18,662 |
| Feb 3, 2026 | 590.00 | 592.75 | 561.85 | 587.90 | 587.90 | 4.14% | 21,079 |