Onesource Industries and Ventures Limited (BOM:530805)
India · Delayed Price · Currency is INR 3.050
+0.020 (0.66%)
At close: Oct 23, 2026
BOM:530805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 3.18 | 3.18 | 3.00 | 3.05 | 3.05 | 0.66% | 28,477 |
| Oct 22, 2026 | 2.90 | 3.07 | 2.88 | 3.03 | 3.03 | 3.41% | 45,482 |
| Oct 21, 2026 | 3.06 | 3.35 | 2.93 | 2.93 | 2.93 | -9.85% | 109,011 |
| Oct 19, 2026 | 3.37 | 3.78 | 3.22 | 3.25 | 3.25 | -8.96% | 219,831 |
| Oct 16, 2026 | 3.81 | 3.81 | 3.50 | 3.57 | 3.57 | 0.28% | 17,204 |
| Oct 15, 2026 | 3.59 | 3.59 | 3.35 | 3.56 | 3.56 | 1.71% | 39,435 |
| Oct 14, 2026 | 3.69 | 3.78 | 3.44 | 3.50 | 3.50 | -3.05% | 42,699 |
| Oct 13, 2026 | 3.59 | 3.68 | 3.50 | 3.61 | 3.61 | 0.56% | 29,352 |
| Oct 12, 2026 | 3.96 | 4.00 | 3.57 | 3.59 | 3.59 | -9.34% | 135,504 |
| Oct 9, 2026 | 4.09 | 4.09 | 3.70 | 3.96 | 3.96 | 3.39% | 22,708 |
| Oct 8, 2026 | 3.75 | 3.94 | 3.75 | 3.83 | 3.83 | -2.79% | 32,823 |
| Oct 7, 2026 | 3.80 | 4.01 | 3.71 | 3.94 | 3.94 | 1.55% | 29,328 |
| Oct 6, 2026 | 3.89 | 3.95 | 3.78 | 3.88 | 3.88 | - | 7,271 |
| Oct 5, 2026 | 3.89 | 4.20 | 3.75 | 3.88 | 3.88 | - | 31,936 |
| Oct 1, 2026 | 4.05 | 4.17 | 3.60 | 3.88 | 3.88 | -2.27% | 449,734 |
| Sep 30, 2026 | 4.18 | 4.18 | 3.82 | 3.97 | 3.97 | - | 32,217 |
| Sep 29, 2026 | 4.20 | 4.20 | 3.92 | 3.97 | 3.97 | -4.80% | 37,380 |
| Sep 28, 2026 | 4.00 | 4.19 | 3.85 | 4.17 | 4.17 | 4.77% | 49,525 |
| Sep 25, 2026 | 3.89 | 4.05 | 3.75 | 3.98 | 3.98 | 2.31% | 39,230 |
| Sep 24, 2026 | 3.84 | 4.10 | 3.63 | 3.89 | 3.89 | 1.30% | 60,010 |
| Sep 23, 2026 | 3.94 | 3.94 | 3.68 | 3.84 | 3.84 | -2.54% | 64,329 |
| Sep 22, 2026 | 3.64 | 3.97 | 3.64 | 3.94 | 3.94 | 5.07% | 35,512 |
| Sep 21, 2026 | 4.00 | 4.10 | 3.62 | 3.75 | 3.75 | -4.58% | 112,864 |
| Sep 18, 2026 | 3.69 | 3.99 | 3.56 | 3.93 | 3.93 | 6.50% | 106,042 |
| Sep 17, 2026 | 3.66 | 4.02 | 3.50 | 3.69 | 3.69 | 0.82% | 386,995 |
| Sep 16, 2026 | 4.19 | 4.43 | 3.61 | 3.66 | 3.66 | -11.81% | 255,292 |
| Sep 15, 2026 | 5.05 | 5.33 | 3.96 | 4.15 | 4.15 | -16.16% | 331,360 |
| Sep 11, 2026 | 4.68 | 5.40 | 4.68 | 4.95 | 4.95 | 3.13% | 104,863 |
| Sep 10, 2026 | 4.75 | 4.91 | 4.75 | 4.80 | 4.80 | 3.45% | 31,424 |
| Sep 9, 2026 | 4.94 | 4.94 | 4.52 | 4.64 | 4.64 | -3.53% | 119,203 |
| Sep 8, 2026 | 5.00 | 5.00 | 4.76 | 4.81 | 4.81 | -2.63% | 74,111 |
| Sep 7, 2026 | 5.00 | 5.24 | 4.81 | 4.94 | 4.94 | -3.52% | 156,271 |
| Sep 4, 2026 | 5.49 | 5.49 | 4.70 | 5.12 | 5.12 | -4.66% | 158,904 |
| Sep 3, 2026 | 5.33 | 5.68 | 5.16 | 5.37 | 5.37 | 0.75% | 32,993 |
| Sep 2, 2026 | 5.19 | 5.35 | 5.10 | 5.33 | 5.33 | 3.70% | 82,473 |
| Sep 1, 2026 | 6.49 | 6.49 | 5.04 | 5.14 | 5.14 | -18.28% | 870,913 |
| Aug 31, 2026 | 6.00 | 6.54 | 5.80 | 6.29 | 6.29 | 8.26% | 132,943 |
| Aug 28, 2026 | 6.55 | 6.74 | 5.38 | 5.81 | 5.81 | -10.20% | 313,567 |
| Aug 27, 2026 | 6.71 | 7.00 | 6.30 | 6.47 | 6.47 | -4.85% | 542,530 |
| Aug 26, 2026 | 7.48 | 7.48 | 5.67 | 6.80 | 6.80 | 7.26% | 1,423,945 |
| Aug 25, 2026 | 5.59 | 6.34 | 5.19 | 6.34 | 6.34 | 19.85% | 350,473 |
| Aug 24, 2026 | 5.00 | 5.65 | 5.00 | 5.29 | 5.29 | -2.76% | 40,029 |
| Aug 21, 2026 | 5.59 | 5.59 | 5.33 | 5.44 | 5.44 | 4.02% | 42,669 |
| Aug 20, 2026 | 5.35 | 5.60 | 5.06 | 5.23 | 5.23 | -2.24% | 49,549 |
| Aug 19, 2026 | 5.73 | 5.86 | 5.00 | 5.35 | 5.35 | -9.01% | 101,047 |
| Aug 18, 2026 | 5.33 | 5.98 | 5.33 | 5.88 | 5.88 | 1.55% | 36,912 |
| Aug 17, 2026 | 5.14 | 6.00 | 5.14 | 5.79 | 5.79 | -0.17% | 64,188 |
| Aug 14, 2026 | 5.87 | 5.95 | 5.53 | 5.80 | 5.80 | 0.17% | 10,572 |
| Aug 13, 2026 | 5.89 | 6.05 | 5.61 | 5.79 | 5.79 | -1.70% | 23,465 |
| Aug 12, 2026 | 6.07 | 6.07 | 5.73 | 5.89 | 5.89 | 1.90% | 98,703 |