Onesource Industries and Ventures Limited (BOM:530805)
India · Delayed Price · Currency is INR 7.45
-0.29 (-3.75%)
At close: Apr 22, 2026
BOM:530805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 7.74 | 8.09 | 7.31 | 7.45 | 7.45 | -3.75% | 169,277 |
| Apr 21, 2026 | 7.09 | 7.85 | 6.85 | 7.74 | 7.74 | 12.99% | 272,073 |
| Apr 20, 2026 | 7.13 | 7.13 | 6.75 | 6.85 | 6.85 | -0.72% | 128,605 |
| Apr 17, 2026 | 6.92 | 7.00 | 6.75 | 6.90 | 6.90 | 1.77% | 29,070 |
| Apr 16, 2026 | 6.69 | 6.98 | 6.69 | 6.78 | 6.78 | -1.45% | 38,382 |
| Apr 15, 2026 | 6.67 | 6.99 | 6.36 | 6.88 | 6.88 | 2.23% | 60,054 |
| Apr 13, 2026 | 6.77 | 7.14 | 6.50 | 6.73 | 6.73 | -2.75% | 48,814 |
| Apr 10, 2026 | 6.97 | 6.97 | 6.72 | 6.92 | 6.92 | -1.14% | 31,364 |
| Apr 9, 2026 | 7.12 | 7.20 | 6.95 | 7.00 | 7.00 | 1.16% | 38,961 |
| Apr 8, 2026 | 7.00 | 7.17 | 6.56 | 6.92 | 6.92 | 1.47% | 201,258 |
| Apr 7, 2026 | 6.78 | 7.25 | 6.18 | 6.82 | 6.82 | 2.40% | 88,552 |
| Apr 6, 2026 | 6.68 | 6.79 | 6.52 | 6.66 | 6.66 | 7.77% | 86,990 |
| Apr 2, 2026 | 5.93 | 6.39 | 5.83 | 6.18 | 6.18 | 6.37% | 34,266 |
| Apr 1, 2026 | 5.81 | 5.81 | 5.55 | 5.81 | 5.81 | 9.83% | 91,542 |
| Mar 30, 2026 | 5.55 | 5.80 | 5.00 | 5.29 | 5.29 | -4.68% | 168,625 |
| Mar 27, 2026 | 6.14 | 6.14 | 5.40 | 5.55 | 5.55 | -7.50% | 72,303 |
| Mar 25, 2026 | 5.89 | 6.18 | 5.61 | 6.00 | 6.00 | 2.92% | 29,793 |
| Mar 24, 2026 | 6.01 | 6.36 | 5.70 | 5.83 | 5.83 | -2.02% | 57,902 |
| Mar 23, 2026 | 6.43 | 6.57 | 5.81 | 5.95 | 5.95 | -6.45% | 102,362 |
| Mar 20, 2026 | 6.60 | 6.60 | 6.25 | 6.36 | 6.36 | 2.09% | 22,166 |
| Mar 19, 2026 | 6.34 | 6.70 | 6.08 | 6.23 | 6.23 | -3.86% | 42,700 |
| Mar 18, 2026 | 6.52 | 6.70 | 6.21 | 6.48 | 6.48 | 2.86% | 31,433 |
| Mar 17, 2026 | 6.29 | 6.40 | 6.00 | 6.30 | 6.30 | - | 28,329 |
| Mar 16, 2026 | 6.85 | 7.00 | 6.15 | 6.30 | 6.30 | -3.96% | 113,579 |
| Mar 13, 2026 | 6.80 | 6.94 | 6.36 | 6.56 | 6.56 | -1.65% | 34,709 |
| Mar 12, 2026 | 7.18 | 7.18 | 6.66 | 6.67 | 6.67 | -4.44% | 90,315 |
| Mar 11, 2026 | 6.65 | 7.19 | 6.65 | 6.98 | 6.98 | 1.90% | 69,689 |
| Mar 10, 2026 | 7.00 | 7.60 | 6.60 | 6.85 | 6.85 | -2.14% | 107,540 |
| Mar 9, 2026 | 7.45 | 7.45 | 6.67 | 7.00 | 7.00 | 0.43% | 65,023 |
| Mar 6, 2026 | 6.75 | 7.00 | 6.60 | 6.97 | 6.97 | 3.72% | 68,566 |
| Mar 5, 2026 | 6.53 | 6.98 | 6.53 | 6.72 | 6.72 | 0.45% | 72,121 |
| Mar 4, 2026 | 6.67 | 7.00 | 6.23 | 6.69 | 6.69 | -0.59% | 49,614 |
| Mar 2, 2026 | 6.63 | 7.00 | 6.63 | 6.73 | 6.73 | -8.56% | 124,643 |
| Feb 27, 2026 | 7.42 | 7.78 | 7.01 | 7.36 | 7.36 | -0.81% | 58,077 |
| Feb 26, 2026 | 7.31 | 7.80 | 7.31 | 7.42 | 7.42 | 1.64% | 254,988 |
| Feb 25, 2026 | 7.09 | 7.70 | 6.91 | 7.30 | 7.30 | 2.38% | 187,344 |
| Feb 24, 2026 | 7.49 | 7.49 | 7.00 | 7.13 | 7.13 | 3.33% | 159,527 |
| Feb 23, 2026 | 6.51 | 7.16 | 6.50 | 6.90 | 6.90 | 5.99% | 229,484 |
| Feb 20, 2026 | 6.61 | 6.70 | 6.50 | 6.51 | 6.51 | -1.51% | 31,540 |
| Feb 19, 2026 | 6.55 | 6.89 | 6.55 | 6.61 | 6.61 | -0.90% | 61,730 |
| Feb 18, 2026 | 6.99 | 7.00 | 6.50 | 6.67 | 6.67 | -1.62% | 45,268 |
| Feb 17, 2026 | 6.68 | 7.00 | 6.50 | 6.78 | 6.78 | 1.95% | 34,644 |
| Feb 16, 2026 | 7.59 | 7.59 | 6.31 | 6.65 | 6.65 | -3.62% | 256,880 |
| Feb 13, 2026 | 6.76 | 7.39 | 6.50 | 6.90 | 6.90 | 2.68% | 123,030 |
| Feb 12, 2026 | 6.60 | 7.01 | 6.60 | 6.72 | 6.72 | 2.44% | 139,886 |
| Feb 11, 2026 | 6.41 | 6.60 | 5.93 | 6.56 | 6.56 | 2.34% | 63,258 |
| Feb 10, 2026 | 6.97 | 7.10 | 6.25 | 6.41 | 6.41 | -7.50% | 292,869 |
| Feb 9, 2026 | 7.70 | 7.94 | 6.69 | 6.93 | 6.93 | -6.73% | 316,518 |
| Feb 6, 2026 | 7.43 | 7.43 | 6.92 | 7.43 | 7.43 | 9.91% | 90,206 |
| Feb 5, 2026 | 6.43 | 6.76 | 6.27 | 6.76 | 6.76 | 9.92% | 129,919 |