Onesource Industries and Ventures Limited (BOM:530805)
India · Delayed Price · Currency is INR 4.950
+0.150 (3.13%)
At close: Sep 11, 2026
BOM:530805 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 869,813 |
| 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 |
| Aug 11, 2026 | 5.78 | 5.80 | 5.58 | 5.78 | 5.78 | 2.48% | 72,886 |
| Aug 10, 2026 | 5.13 | 5.90 | 5.13 | 5.64 | 5.64 | -0.35% | 30,157 |
| Aug 7, 2026 | 5.60 | 6.08 | 4.56 | 5.66 | 5.66 | -0.53% | 65,375 |
| Aug 6, 2026 | 5.94 | 5.94 | 5.60 | 5.69 | 5.69 | -3.56% | 19,238 |
| Aug 5, 2026 | 6.20 | 6.20 | 5.60 | 5.90 | 5.90 | 1.20% | 13,546 |
| 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 |