One Global Service Provider Limited (BOM:514330)
India · Delayed Price · Currency is INR 552.85
-12.15 (-2.15%)
At close: Aug 21, 2026
BOM:514330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 565.00 | 569.15 | 550.00 | 552.85 | 552.85 | -2.15% | 5,505 |
| Aug 20, 2026 | 561.90 | 578.95 | 545.35 | 565.00 | 565.00 | 0.56% | 13,016 |
| Aug 19, 2026 | 538.00 | 563.90 | 537.50 | 561.85 | 561.85 | 4.62% | 32,460 |
| Aug 18, 2026 | 537.05 | 552.40 | 537.05 | 537.05 | 537.05 | -5.00% | 24,085 |
| Aug 17, 2026 | 565.30 | 574.00 | 565.30 | 565.30 | 565.30 | -5.00% | 9,172 |
| Aug 14, 2026 | 600.00 | 624.00 | 572.70 | 595.05 | 595.05 | -0.53% | 15,688 |
| Aug 13, 2026 | 622.00 | 624.90 | 595.55 | 598.20 | 598.20 | -4.57% | 15,342 |
| Aug 12, 2026 | 648.85 | 656.55 | 620.00 | 626.85 | 626.85 | 0.25% | 40,812 |
| Aug 11, 2026 | 610.00 | 625.30 | 610.00 | 625.30 | 625.30 | 5.00% | 21,855 |
| Aug 10, 2026 | 540.20 | 595.55 | 540.20 | 595.55 | 595.55 | 5.00% | 22,182 |
| Aug 7, 2026 | 569.80 | 570.00 | 546.00 | 567.20 | 567.20 | 0.04% | 8,626 |
| Aug 6, 2026 | 543.00 | 568.50 | 543.00 | 567.00 | 567.00 | 3.51% | 8,964 |
| Aug 5, 2026 | 528.60 | 550.00 | 528.60 | 547.75 | 547.75 | 3.64% | 15,124 |
| Aug 4, 2026 | 542.00 | 550.00 | 524.50 | 528.50 | 528.50 | -2.55% | 18,767 |
| Aug 3, 2026 | 560.00 | 572.95 | 540.00 | 542.35 | 542.35 | -4.00% | 19,363 |
| 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 |