Onesource Industries and Ventures Limited (BOM:530805)
India · Delayed Price · Currency is INR 5.83
+0.02 (0.34%)
At close: Aug 4, 2026
BOM:530805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 5.50 | 5.99 | 5.20 | 5.83 | 5.83 | 0.34% | 42,059 |
| Aug 3, 2026 | 5.86 | 6.30 | 5.60 | 5.81 | 5.81 | 0.17% | 71,926 |
| Jul 31, 2026 | 5.80 | 5.80 | 5.37 | 5.80 | 5.80 | 3.76% | 17,698 |
| Jul 30, 2026 | 5.52 | 5.90 | 5.52 | 5.59 | 5.59 | -2.10% | 16,743 |
| Jul 29, 2026 | 5.85 | 6.00 | 5.60 | 5.71 | 5.71 | -2.39% | 27,466 |
| Jul 28, 2026 | 6.00 | 6.00 | 5.70 | 5.85 | 5.85 | -2.50% | 6,172 |
| Jul 27, 2026 | 6.10 | 6.10 | 5.70 | 6.00 | 6.00 | 0.50% | 7,112 |
| Jul 24, 2026 | 6.23 | 6.23 | 5.85 | 5.97 | 5.97 | -2.77% | 24,299 |
| Jul 23, 2026 | 5.71 | 6.20 | 5.71 | 6.14 | 6.14 | 3.37% | 25,293 |
| Jul 22, 2026 | 6.25 | 6.30 | 5.70 | 5.94 | 5.94 | -1.00% | 18,435 |
| Jul 21, 2026 | 6.26 | 6.30 | 5.97 | 6.00 | 6.00 | - | 36,410 |
| Jul 20, 2026 | 6.30 | 6.30 | 5.92 | 6.00 | 6.00 | -0.33% | 29,682 |
| Jul 17, 2026 | 6.48 | 6.48 | 5.95 | 6.02 | 6.02 | -3.22% | 60,887 |
| Jul 16, 2026 | 6.60 | 6.60 | 6.20 | 6.22 | 6.22 | -1.43% | 27,880 |
| Jul 15, 2026 | 6.62 | 6.62 | 6.20 | 6.31 | 6.31 | -0.16% | 20,474 |
| Jul 14, 2026 | 6.46 | 6.46 | 6.25 | 6.32 | 6.32 | 1.12% | 38,735 |
| Jul 13, 2026 | 6.30 | 6.70 | 6.25 | 6.25 | 6.25 | -2.50% | 54,960 |
| Jul 10, 2026 | 6.19 | 6.60 | 6.18 | 6.41 | 6.41 | -1.38% | 36,101 |
| Jul 9, 2026 | 6.15 | 6.79 | 6.15 | 6.50 | 6.50 | 0.46% | 103,294 |
| Jul 8, 2026 | 6.47 | 6.47 | 6.30 | 6.47 | 6.47 | 4.86% | 42,523 |
| Jul 7, 2026 | 6.00 | 6.17 | 6.00 | 6.17 | 6.17 | 4.93% | 57,685 |
| Jul 6, 2026 | 5.61 | 5.88 | 5.59 | 5.88 | 5.88 | 5.00% | 103,938 |
| Jul 3, 2026 | 5.62 | 5.62 | 5.30 | 5.60 | 5.60 | 1.63% | 167,561 |
| Jul 2, 2026 | 5.42 | 5.67 | 5.22 | 5.51 | 5.51 | 1.66% | 120,101 |
| Jul 1, 2026 | 5.32 | 5.59 | 5.32 | 5.42 | 5.42 | 1.69% | 319,748 |
| Jun 30, 2026 | 5.33 | 5.85 | 5.32 | 5.33 | 5.33 | -4.65% | 211,913 |
| Jun 29, 2026 | 5.98 | 5.98 | 5.59 | 5.59 | 5.59 | -4.93% | 50,784 |
| Jun 25, 2026 | 6.05 | 6.05 | 5.75 | 5.88 | 5.88 | -1.18% | 13,197 |
| Jun 24, 2026 | 5.80 | 6.08 | 5.65 | 5.95 | 5.95 | 0.34% | 15,213 |
| Jun 23, 2026 | 5.81 | 6.37 | 5.81 | 5.93 | 5.93 | -2.95% | 80,388 |
| Jun 22, 2026 | 6.43 | 6.45 | 6.11 | 6.11 | 6.11 | -4.98% | 187,137 |
| Jun 19, 2026 | 6.36 | 6.48 | 6.10 | 6.43 | 6.43 | 1.10% | 20,881 |
| Jun 18, 2026 | 6.62 | 6.62 | 6.16 | 6.36 | 6.36 | -1.55% | 8,606 |
| Jun 17, 2026 | 6.64 | 6.64 | 6.11 | 6.46 | 6.46 | 2.05% | 18,677 |
| Jun 16, 2026 | 6.12 | 6.35 | 5.92 | 6.33 | 6.33 | 3.26% | 20,918 |
| Jun 15, 2026 | 6.16 | 6.23 | 5.69 | 6.13 | 6.13 | 2.68% | 16,609 |
| Jun 12, 2026 | 5.91 | 6.49 | 5.91 | 5.97 | 5.97 | -4.02% | 219,990 |
| Jun 11, 2026 | 6.42 | 6.42 | 6.11 | 6.22 | 6.22 | -3.27% | 171,825 |
| Jun 10, 2026 | 6.49 | 6.49 | 6.07 | 6.43 | 6.43 | 0.78% | 162,593 |
| Jun 9, 2026 | 6.40 | 6.50 | 6.06 | 6.38 | 6.38 | 1.75% | 174,425 |
| Jun 8, 2026 | 6.57 | 6.69 | 6.25 | 6.27 | 6.27 | -4.57% | 58,917 |
| Jun 5, 2026 | 6.40 | 6.99 | 6.40 | 6.57 | 6.57 | -1.35% | 92,281 |
| Jun 4, 2026 | 6.47 | 6.74 | 6.30 | 6.66 | 6.66 | 2.78% | 28,802 |
| Jun 3, 2026 | 6.38 | 6.69 | 6.30 | 6.48 | 6.48 | -1.67% | 48,386 |
| Jun 2, 2026 | 6.56 | 6.77 | 6.50 | 6.59 | 6.59 | 0.46% | 20,938 |
| Jun 1, 2026 | 6.51 | 6.84 | 6.50 | 6.56 | 6.56 | -4.09% | 45,600 |
| May 29, 2026 | 6.80 | 6.99 | 6.44 | 6.84 | 6.84 | 1.03% | 49,340 |
| May 27, 2026 | 6.72 | 7.00 | 6.40 | 6.77 | 6.77 | 0.74% | 34,781 |
| May 26, 2026 | 6.76 | 7.11 | 6.63 | 6.72 | 6.72 | -0.88% | 59,710 |
| May 25, 2026 | 6.90 | 7.23 | 6.60 | 6.78 | 6.78 | -1.74% | 16,115 |