One Global Service Provider Limited (BOM:514330)
India · Delayed Price · Currency is INR 665.95
-28.05 (-4.04%)
At close: Jun 19, 2026
BOM:514330 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 439.95 | 459.75 | 430.00 | 459.75 | 459.75 | 4.99% | 24,164 |
| May 19, 2026 | 423.30 | 448.90 | 420.50 | 437.90 | 437.90 | 2.42% | 225,485 |
| May 18, 2026 | 455.30 | 459.00 | 424.05 | 427.55 | 427.55 | -4.21% | 231,129 |
| May 15, 2026 | 442.00 | 446.35 | 435.65 | 446.35 | 446.35 | 5.00% | 19,860 |
| May 14, 2026 | 415.00 | 425.10 | 410.00 | 425.10 | 425.10 | 4.99% | 19,743 |
| May 13, 2026 | 394.95 | 411.00 | 375.45 | 404.90 | 404.90 | 2.45% | 45,600 |
| May 12, 2026 | 399.00 | 407.00 | 392.20 | 395.20 | 395.20 | -4.26% | 137,319 |
| May 11, 2026 | 428.00 | 439.70 | 412.80 | 412.80 | 412.80 | -4.99% | 323,373 |
| May 8, 2026 | 459.90 | 470.00 | 432.25 | 434.50 | 434.50 | -4.09% | 63,588 |
| May 7, 2026 | 465.00 | 477.70 | 418.60 | 453.05 | 453.05 | -2.59% | 231,170 |
| May 6, 2026 | 499.90 | 509.95 | 447.65 | 465.10 | 465.10 | -6.14% | 165,007 |
| May 5, 2026 | 548.15 | 549.75 | 493.35 | 495.50 | 495.50 | -9.61% | 105,005 |
| May 4, 2026 | 545.60 | 563.60 | 542.00 | 548.15 | 548.15 | 0.64% | 11,732 |
| Apr 30, 2026 | 528.90 | 555.00 | 521.15 | 544.65 | 544.65 | 4.19% | 43,989 |
| Apr 29, 2026 | 534.00 | 574.85 | 520.00 | 522.75 | 522.75 | -2.17% | 68,366 |
| Apr 28, 2026 | 538.40 | 549.75 | 520.00 | 534.35 | 534.35 | -0.75% | 23,317 |
| Apr 27, 2026 | 556.35 | 587.00 | 520.00 | 538.40 | 538.40 | -3.23% | 54,649 |
| Apr 24, 2026 | 575.00 | 615.00 | 531.60 | 556.35 | 556.35 | -1.59% | 87,487 |
| Apr 23, 2026 | 522.00 | 572.00 | 495.00 | 565.35 | 565.35 | 7.14% | 109,948 |
| Apr 22, 2026 | 550.05 | 588.00 | 511.20 | 527.65 | 527.65 | -5.08% | 80,183 |
| Apr 21, 2026 | 591.70 | 600.00 | 547.50 | 555.90 | 555.90 | -6.05% | 55,934 |
| 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 |