One Global Service Provider Limited (BOM:514330)
India · Delayed Price · Currency is INR 527.60
-1.05 (-0.20%)
At close: Oct 1, 2026
BOM:514330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 542.95 | 542.95 | 503.35 | 527.60 | 527.60 | -0.20% | 2,961 |
| Sep 30, 2026 | 534.55 | 534.60 | 523.00 | 528.65 | 528.65 | -1.11% | 3,735 |
| Sep 29, 2026 | 545.00 | 549.00 | 530.00 | 534.60 | 534.60 | -1.72% | 1,412 |
| Sep 28, 2026 | 536.80 | 559.40 | 536.80 | 543.95 | 543.95 | -0.07% | 6,413 |
| Sep 25, 2026 | 532.05 | 544.85 | 519.20 | 544.35 | 544.35 | 2.61% | 1,742 |
| Sep 24, 2026 | 538.45 | 545.10 | 528.95 | 530.50 | 530.50 | -2.06% | 2,692 |
| Sep 23, 2026 | 564.70 | 564.70 | 530.20 | 541.65 | 541.65 | -1.46% | 1,561 |
| Sep 22, 2026 | 539.25 | 550.00 | 526.80 | 549.70 | 549.70 | 2.47% | 3,480 |
| Sep 21, 2026 | 529.75 | 543.90 | 525.10 | 537.45 | 536.46 | -0.52% | 2,565 |
| Sep 18, 2026 | 534.70 | 549.85 | 525.00 | 540.25 | 539.25 | 1.54% | 2,852 |
| Sep 17, 2026 | 522.25 | 538.35 | 520.70 | 532.05 | 531.07 | 2.03% | 904 |
| Sep 16, 2026 | 519.35 | 545.00 | 499.80 | 521.45 | 520.48 | 0.40% | 5,540 |
| Sep 15, 2026 | 541.20 | 547.00 | 514.15 | 519.35 | 518.39 | -4.04% | 13,310 |
| Sep 11, 2026 | 535.40 | 544.90 | 535.40 | 541.20 | 540.20 | -0.40% | 688 |
| Sep 10, 2026 | 545.00 | 550.00 | 518.80 | 543.35 | 542.34 | 0.57% | 3,773 |
| Sep 9, 2026 | 540.00 | 544.95 | 523.85 | 540.25 | 539.25 | 1.32% | 5,593 |
| Sep 8, 2026 | 532.00 | 537.90 | 512.20 | 533.20 | 532.21 | 1.77% | 4,549 |
| Sep 7, 2026 | 539.30 | 544.00 | 516.65 | 523.95 | 522.98 | -3.41% | 8,397 |
| Sep 4, 2026 | 553.20 | 553.20 | 533.90 | 542.45 | 541.45 | 2.95% | 5,067 |
| Sep 3, 2026 | 509.00 | 526.90 | 505.00 | 526.90 | 525.92 | 4.99% | 100,720 |
| Sep 2, 2026 | 515.00 | 515.55 | 500.05 | 501.85 | 500.92 | -2.47% | 11,426 |
| Sep 1, 2026 | 531.35 | 531.40 | 510.40 | 514.55 | 513.60 | -4.23% | 16,079 |
| Aug 31, 2026 | 531.00 | 559.95 | 531.00 | 537.25 | 536.26 | -1.96% | 3,160 |
| Aug 28, 2026 | 547.00 | 555.45 | 543.40 | 548.00 | 546.99 | 0.87% | 5,067 |
| Aug 27, 2026 | 559.90 | 570.40 | 536.45 | 543.30 | 542.29 | -2.44% | 5,855 |
| Aug 26, 2026 | 545.00 | 573.00 | 545.00 | 556.90 | 555.87 | 2.02% | 9,286 |
| Aug 25, 2026 | 551.05 | 563.45 | 541.40 | 545.85 | 544.84 | -2.14% | 8,464 |
| Aug 24, 2026 | 563.00 | 564.95 | 547.60 | 557.80 | 556.77 | 0.90% | 3,430 |
| Aug 21, 2026 | 565.00 | 569.15 | 550.00 | 552.85 | 551.83 | -2.15% | 5,505 |
| Aug 20, 2026 | 561.90 | 578.95 | 545.35 | 565.00 | 563.95 | 0.56% | 13,016 |
| Aug 19, 2026 | 538.00 | 563.90 | 537.50 | 561.85 | 560.81 | 4.62% | 32,460 |
| Aug 18, 2026 | 537.05 | 552.40 | 537.05 | 537.05 | 536.06 | -5.00% | 24,085 |
| Aug 17, 2026 | 565.30 | 574.00 | 565.30 | 565.30 | 564.25 | -5.00% | 9,172 |
| Aug 14, 2026 | 600.00 | 624.00 | 572.70 | 595.05 | 593.95 | -0.53% | 15,688 |
| Aug 13, 2026 | 622.00 | 624.90 | 595.55 | 598.20 | 597.09 | -4.57% | 15,342 |
| Aug 12, 2026 | 648.85 | 656.55 | 620.00 | 626.85 | 625.69 | 0.25% | 40,812 |
| Aug 11, 2026 | 610.00 | 625.30 | 610.00 | 625.30 | 624.14 | 5.00% | 21,956 |
| Aug 10, 2026 | 540.20 | 595.55 | 540.20 | 595.55 | 594.45 | 5.00% | 22,182 |
| Aug 7, 2026 | 569.80 | 570.00 | 546.00 | 567.20 | 566.15 | 0.04% | 8,626 |
| Aug 6, 2026 | 543.00 | 568.50 | 543.00 | 567.00 | 565.95 | 3.51% | 8,964 |
| Aug 5, 2026 | 528.60 | 550.00 | 528.60 | 547.75 | 546.74 | 3.64% | 15,124 |
| Aug 4, 2026 | 542.00 | 550.00 | 524.50 | 528.50 | 527.52 | -2.55% | 18,767 |
| Aug 3, 2026 | 560.00 | 572.95 | 540.00 | 542.35 | 541.35 | -4.00% | 19,363 |
| Jul 31, 2026 | 576.95 | 576.95 | 561.00 | 564.95 | 563.90 | -0.12% | 7,610 |
| Jul 30, 2026 | 584.00 | 584.00 | 561.00 | 565.65 | 564.60 | -1.96% | 3,155 |
| Jul 29, 2026 | 590.95 | 590.95 | 565.65 | 576.95 | 575.88 | -1.12% | 8,938 |
| Jul 28, 2026 | 592.55 | 598.70 | 581.00 | 583.50 | 582.42 | -1.53% | 6,545 |
| Jul 27, 2026 | 603.80 | 603.80 | 587.00 | 592.55 | 591.45 | 0.50% | 5,938 |
| Jul 24, 2026 | 586.05 | 593.95 | 581.00 | 589.60 | 588.51 | -0.84% | 5,209 |
| Jul 23, 2026 | 599.00 | 608.85 | 585.05 | 594.60 | 593.50 | -0.84% | 4,067 |