Onesource Industries and Ventures Limited (BOM:530805)
India · Delayed Price · Currency is INR 5.56
-0.29 (-4.96%)
At close: Jan 22, 2026
BOM:530805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 5.89 | 6.00 | 5.56 | 5.56 | 5.56 | -4.96% | 106,661 |
| Jan 21, 2026 | 5.86 | 6.17 | 5.82 | 5.85 | 5.85 | -4.41% | 62,055 |
| Jan 20, 2026 | 6.39 | 6.40 | 6.00 | 6.12 | 6.12 | -1.45% | 119,455 |
| Jan 19, 2026 | 6.47 | 6.47 | 6.15 | 6.21 | 6.21 | -3.57% | 57,261 |
| Jan 16, 2026 | 6.43 | 6.72 | 6.17 | 6.44 | 6.44 | 0.16% | 41,834 |
| Jan 14, 2026 | 6.74 | 6.74 | 6.26 | 6.43 | 6.43 | -0.46% | 27,419 |
| Jan 13, 2026 | 6.55 | 6.57 | 6.26 | 6.46 | 6.46 | -1.82% | 192,865 |
| Jan 12, 2026 | 6.75 | 6.94 | 6.30 | 6.58 | 6.58 | -0.75% | 137,134 |
| Jan 9, 2026 | 6.85 | 6.99 | 6.51 | 6.63 | 6.63 | -1.04% | 51,504 |
| Jan 8, 2026 | 7.14 | 7.14 | 6.53 | 6.70 | 6.70 | -2.05% | 49,107 |
| Jan 7, 2026 | 7.10 | 7.10 | 6.50 | 6.84 | 6.84 | 0.44% | 86,507 |
| Jan 6, 2026 | 6.85 | 6.93 | 6.51 | 6.81 | 6.81 | 3.18% | 156,876 |
| Jan 5, 2026 | 7.07 | 7.07 | 6.49 | 6.60 | 6.60 | -3.37% | 39,783 |
| Jan 2, 2026 | 7.05 | 7.15 | 6.80 | 6.83 | 6.83 | 0.15% | 69,822 |
| Jan 1, 2026 | 6.71 | 7.20 | 6.71 | 6.82 | 6.82 | -2.43% | 77,013 |
| Dec 31, 2025 | 7.15 | 7.15 | 6.63 | 6.99 | 6.99 | 1.30% | 40,032 |
| Dec 30, 2025 | 6.90 | 7.05 | 6.87 | 6.90 | 6.90 | -1.00% | 53,075 |
| Dec 29, 2025 | 7.13 | 7.34 | 6.90 | 6.97 | 6.97 | -2.24% | 100,315 |
| Dec 26, 2025 | 7.58 | 7.58 | 6.89 | 7.13 | 7.13 | -1.66% | 60,809 |
| Dec 24, 2025 | 7.10 | 7.59 | 7.10 | 7.25 | 7.25 | -2.16% | 43,187 |
| Dec 23, 2025 | 7.98 | 7.98 | 7.35 | 7.41 | 7.41 | -3.52% | 66,317 |
| Dec 22, 2025 | 7.79 | 7.79 | 7.11 | 7.68 | 7.68 | 3.50% | 111,979 |
| Dec 19, 2025 | 7.25 | 7.48 | 7.10 | 7.42 | 7.42 | 3.63% | 31,059 |
| Dec 18, 2025 | 7.26 | 7.26 | 7.00 | 7.16 | 7.16 | 0.56% | 54,408 |
| Dec 17, 2025 | 7.06 | 7.34 | 7.06 | 7.12 | 7.12 | -4.17% | 47,530 |
| Dec 16, 2025 | 7.82 | 7.82 | 7.43 | 7.43 | 7.43 | -4.99% | 22,576 |
| Dec 15, 2025 | 7.94 | 8.09 | 7.41 | 7.82 | 7.82 | 0.39% | 71,494 |
| Dec 12, 2025 | 7.96 | 7.96 | 7.32 | 7.79 | 7.79 | 1.96% | 51,344 |
| Dec 11, 2025 | 7.30 | 7.64 | 7.30 | 7.64 | 7.64 | 4.95% | 57,490 |
| Dec 10, 2025 | 7.04 | 7.73 | 7.03 | 7.28 | 7.28 | -1.49% | 219,994 |
| Dec 9, 2025 | 7.40 | 7.40 | 7.39 | 7.39 | 7.39 | -4.89% | 30,134 |
| Dec 8, 2025 | 8.19 | 8.19 | 7.63 | 7.77 | 7.77 | -3.24% | 119,233 |
| Dec 5, 2025 | 7.82 | 8.29 | 7.77 | 8.03 | 8.03 | -1.71% | 86,839 |
| Dec 4, 2025 | 8.50 | 8.83 | 7.99 | 8.17 | 8.17 | -2.85% | 373,248 |
| Dec 3, 2025 | 8.17 | 8.41 | 8.17 | 8.41 | 8.41 | 4.99% | 156,499 |
| Dec 2, 2025 | 8.00 | 8.01 | 7.65 | 8.01 | 8.01 | 4.98% | 195,427 |
| Dec 1, 2025 | 7.27 | 7.63 | 7.00 | 7.63 | 7.63 | 4.95% | 96,761 |
| Nov 28, 2025 | 6.93 | 7.27 | 6.90 | 7.27 | 7.27 | 4.91% | 74,492 |
| Nov 27, 2025 | 6.74 | 7.03 | 6.74 | 6.93 | 6.93 | -2.26% | 120,112 |
| Nov 26, 2025 | 7.19 | 7.22 | 6.84 | 7.09 | 7.09 | -1.39% | 142,118 |
| Nov 25, 2025 | 6.79 | 7.28 | 6.69 | 7.19 | 7.19 | 2.13% | 366,599 |
| Nov 24, 2025 | 7.60 | 7.60 | 7.04 | 7.04 | 7.04 | -4.99% | 93,924 |
| Nov 21, 2025 | 7.46 | 7.80 | 7.41 | 7.41 | 7.41 | -5.00% | 134,270 |
| Nov 20, 2025 | 7.37 | 8.13 | 7.37 | 7.80 | 7.80 | 0.65% | 392,237 |
| Nov 19, 2025 | 7.75 | 8.50 | 7.75 | 7.75 | 7.75 | -4.91% | 190,912 |
| Nov 18, 2025 | 8.15 | 8.89 | 8.15 | 8.15 | 8.15 | -4.90% | 154,555 |
| Nov 17, 2025 | 9.47 | 9.47 | 8.57 | 8.57 | 8.57 | -4.99% | 434,820 |
| Nov 14, 2025 | 9.24 | 9.35 | 8.85 | 9.02 | 9.02 | 1.23% | 216,377 |
| Nov 13, 2025 | 8.07 | 8.91 | 8.07 | 8.91 | 8.91 | 4.95% | 675,706 |
| Nov 12, 2025 | 8.49 | 8.49 | 8.49 | 8.49 | 8.49 | -4.93% | 65,661 |