One Global Service Provider Limited (BOM:514330)
India · Delayed Price · Currency is INR 564.95
-0.70 (-0.12%)
At close: Jul 31, 2026
BOM:514330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 576.95 | 576.95 | 561.00 | 564.95 | 564.95 | -0.12% | 7,610 |
| Jul 30, 2026 | 584.00 | 584.00 | 561.00 | 565.65 | 565.65 | -1.96% | 3,155 |
| Jul 29, 2026 | 590.95 | 590.95 | 565.65 | 576.95 | 576.95 | -1.12% | 8,938 |
| Jul 28, 2026 | 592.55 | 598.70 | 581.00 | 583.50 | 583.50 | -1.53% | 6,545 |
| Jul 27, 2026 | 603.80 | 603.80 | 587.00 | 592.55 | 592.55 | 0.50% | 5,938 |
| Jul 24, 2026 | 586.05 | 593.95 | 581.00 | 589.60 | 589.60 | -0.84% | 5,209 |
| Jul 23, 2026 | 599.00 | 608.85 | 585.05 | 594.60 | 594.60 | -0.84% | 4,067 |
| Jul 22, 2026 | 612.85 | 612.85 | 591.60 | 599.65 | 599.65 | -0.88% | 3,076 |
| Jul 21, 2026 | 593.00 | 609.95 | 580.00 | 604.95 | 604.95 | 1.55% | 6,994 |
| Jul 20, 2026 | 617.90 | 617.90 | 587.05 | 595.70 | 595.70 | -1.19% | 6,698 |
| Jul 17, 2026 | 646.95 | 646.95 | 596.10 | 602.90 | 602.90 | -3.91% | 8,741 |
| Jul 16, 2026 | 633.00 | 633.00 | 615.20 | 627.45 | 627.45 | 4.07% | 24,212 |
| Jul 15, 2026 | 562.00 | 602.90 | 562.00 | 602.90 | 602.90 | 5.00% | 6,899 |
| Jul 14, 2026 | 580.00 | 590.00 | 570.00 | 574.20 | 574.20 | -3.37% | 15,058 |
| Jul 13, 2026 | 619.95 | 620.00 | 590.00 | 594.20 | 594.20 | -3.07% | 6,926 |
| Jul 10, 2026 | 612.00 | 627.85 | 595.00 | 613.00 | 613.00 | -0.81% | 8,458 |
| Jul 9, 2026 | 600.00 | 633.00 | 593.20 | 618.00 | 618.00 | 1.10% | 15,544 |
| Jul 8, 2026 | 654.85 | 665.00 | 611.00 | 611.25 | 611.25 | -4.96% | 16,493 |
| Jul 7, 2026 | 640.00 | 643.15 | 622.00 | 643.15 | 643.15 | 5.00% | 31,143 |
| Jul 6, 2026 | 570.10 | 612.55 | 558.25 | 612.55 | 612.55 | 5.00% | 24,335 |
| Jul 3, 2026 | 590.00 | 599.90 | 583.40 | 583.40 | 583.40 | -5.00% | 41,991 |
| Jul 2, 2026 | 617.05 | 623.85 | 614.10 | 614.10 | 614.10 | -5.00% | 26,094 |
| Jul 1, 2026 | 680.40 | 680.40 | 646.40 | 646.40 | 646.40 | -5.00% | 24,873 |
| Jun 30, 2026 | 715.00 | 727.95 | 678.00 | 680.40 | 680.40 | -4.63% | 22,500 |
| Jun 29, 2026 | 743.15 | 743.15 | 706.00 | 713.40 | 713.40 | -4.00% | 29,262 |
| Jun 25, 2026 | 761.20 | 779.95 | 730.00 | 743.15 | 743.15 | -1.07% | 28,195 |
| Jun 24, 2026 | 738.00 | 751.50 | 716.70 | 751.15 | 751.15 | 4.95% | 35,551 |
| Jun 23, 2026 | 697.80 | 722.50 | 680.00 | 715.75 | 715.75 | 4.02% | 34,849 |
| Jun 22, 2026 | 667.00 | 699.20 | 645.00 | 688.10 | 688.10 | 3.33% | 30,603 |
| Jun 19, 2026 | 677.00 | 686.00 | 659.30 | 665.95 | 665.95 | -4.04% | 46,392 |
| Jun 18, 2026 | 755.00 | 758.95 | 693.90 | 694.00 | 694.00 | -4.98% | 98,295 |
| Jun 17, 2026 | 711.00 | 730.40 | 711.00 | 730.40 | 730.40 | 5.00% | 35,961 |
| Jun 16, 2026 | 665.35 | 698.60 | 660.30 | 695.65 | 695.65 | 4.55% | 42,251 |
| Jun 15, 2026 | 649.50 | 665.55 | 638.00 | 665.35 | 665.35 | 4.96% | 31,900 |
| Jun 12, 2026 | 605.00 | 634.30 | 600.00 | 633.90 | 633.90 | 4.93% | 47,640 |
| Jun 11, 2026 | 577.00 | 605.10 | 547.50 | 604.10 | 604.10 | 4.82% | 62,454 |
| Jun 10, 2026 | 599.00 | 603.00 | 559.55 | 576.30 | 576.30 | -2.16% | 27,388 |
| Jun 9, 2026 | 585.00 | 597.95 | 560.10 | 589.00 | 589.00 | 3.41% | 65,716 |
| Jun 8, 2026 | 559.80 | 571.40 | 532.90 | 569.60 | 569.60 | 4.67% | 71,077 |
| Jun 5, 2026 | 532.00 | 544.20 | 511.00 | 544.20 | 544.20 | 5.00% | 77,295 |
| Jun 4, 2026 | 514.35 | 525.00 | 506.95 | 518.30 | 518.30 | 2.54% | 26,615 |
| Jun 3, 2026 | 512.00 | 515.40 | 466.40 | 505.45 | 505.45 | 2.96% | 223,028 |
| Jun 2, 2026 | 490.90 | 490.90 | 490.90 | 490.90 | 490.90 | 4.99% | 7,816 |
| Jun 1, 2026 | 467.55 | 467.55 | 467.55 | 467.55 | 467.55 | 5.00% | 12,854 |
| May 29, 2026 | 422.00 | 445.35 | 421.95 | 445.30 | 445.30 | 4.99% | 22,087 |
| May 27, 2026 | 435.00 | 435.00 | 421.00 | 424.15 | 424.15 | -2.70% | 13,557 |
| May 26, 2026 | 451.00 | 451.00 | 434.00 | 435.90 | 435.90 | -3.50% | 27,187 |
| May 25, 2026 | 470.80 | 478.65 | 448.25 | 451.70 | 451.70 | -4.06% | 17,487 |
| May 22, 2026 | 472.70 | 476.00 | 450.15 | 470.80 | 470.80 | -0.40% | 17,643 |
| May 21, 2026 | 477.00 | 480.00 | 463.25 | 472.70 | 472.70 | 2.82% | 15,351 |