Onelife Capital Advisors Limited (BOM:533632)
India · Delayed Price · Currency is INR 15.35
-0.55 (-3.46%)
At close: Jan 22, 2026
Onelife Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 15.35 | 15.35 | 15.35 | 15.35 | 15.35 | -3.46% | 1,320 |
| Jan 21, 2026 | 15.75 | 15.90 | 15.70 | 15.90 | 15.90 | -3.52% | 400 |
| Jan 20, 2026 | 16.13 | 16.48 | 15.60 | 16.48 | 16.48 | 2.17% | 662 |
| Jan 19, 2026 | 15.80 | 16.86 | 15.80 | 16.13 | 16.13 | 0.44% | 1,426 |
| Jan 16, 2026 | 16.45 | 16.93 | 16.06 | 16.06 | 16.06 | -2.37% | 102 |
| Jan 14, 2026 | 16.93 | 16.93 | 15.85 | 16.45 | 16.45 | -0.12% | 502 |
| Jan 13, 2026 | 16.47 | 16.47 | 16.45 | 16.47 | 16.47 | 4.17% | 204 |
| Jan 12, 2026 | 16.86 | 16.86 | 15.81 | 15.81 | 15.81 | -1.56% | 165 |
| Jan 9, 2026 | 16.02 | 16.98 | 15.70 | 16.06 | 16.06 | -1.17% | 633 |
| Jan 8, 2026 | 16.20 | 17.00 | 16.15 | 16.25 | 16.25 | -4.41% | 1,152 |
| Jan 7, 2026 | 16.85 | 17.30 | 16.85 | 17.00 | 17.00 | 2.41% | 476 |
| Jan 6, 2026 | 17.00 | 17.14 | 15.95 | 16.60 | 16.60 | -0.54% | 774 |
| Jan 5, 2026 | 16.79 | 16.79 | 16.68 | 16.69 | 16.69 | 4.31% | 169 |
| Jan 2, 2026 | 16.72 | 16.72 | 16.00 | 16.00 | 16.00 | -0.12% | 3,192 |
| Jan 1, 2026 | 16.50 | 17.17 | 15.95 | 16.02 | 16.02 | -4.47% | 53,108 |
| Dec 31, 2025 | 17.00 | 17.00 | 15.75 | 16.77 | 16.77 | 2.88% | 10,699 |
| Dec 30, 2025 | 16.30 | 16.33 | 15.55 | 16.30 | 16.30 | 4.76% | 1,031 |
| Dec 29, 2025 | 16.38 | 17.00 | 15.55 | 15.56 | 15.56 | -4.77% | 2,729 |
| Dec 26, 2025 | 16.20 | 16.48 | 15.55 | 16.34 | 16.34 | 4.08% | 3,711 |
| Dec 24, 2025 | 15.60 | 15.71 | 15.60 | 15.70 | 15.70 | -3.44% | 1,142 |
| Dec 23, 2025 | 15.50 | 16.29 | 15.50 | 16.26 | 16.26 | 4.77% | 2,080 |
| Dec 22, 2025 | 16.70 | 16.70 | 15.50 | 15.52 | 15.52 | -2.82% | 82 |
| Dec 19, 2025 | 15.51 | 16.57 | 15.50 | 15.97 | 15.97 | -0.13% | 14,862 |
| Dec 18, 2025 | 15.99 | 15.99 | 15.99 | 15.99 | 15.99 | -0.06% | 613 |
| Dec 17, 2025 | 16.01 | 16.01 | 15.87 | 16.00 | 16.00 | -4.19% | 9,340 |
| Dec 15, 2025 | 16.75 | 17.11 | 16.70 | 16.70 | 16.70 | -1.47% | 2,661 |
| Dec 12, 2025 | 16.65 | 17.48 | 16.65 | 16.95 | 16.95 | -2.08% | 1,005 |
| Dec 11, 2025 | 16.55 | 17.40 | 16.00 | 17.31 | 17.31 | 4.15% | 14,100 |
| Dec 10, 2025 | 15.41 | 16.70 | 15.41 | 16.62 | 16.62 | 2.59% | 2,290 |
| Dec 9, 2025 | 15.44 | 16.20 | 15.00 | 16.20 | 16.20 | 4.92% | 7,473 |
| Dec 8, 2025 | 15.96 | 15.96 | 14.60 | 15.44 | 15.44 | 1.58% | 2,509 |
| Dec 5, 2025 | 15.32 | 15.32 | 14.50 | 15.20 | 15.20 | 3.68% | 2,012 |
| Dec 4, 2025 | 13.99 | 14.81 | 13.99 | 14.66 | 14.66 | 3.90% | 9,987 |
| Dec 3, 2025 | 14.14 | 14.16 | 13.30 | 14.11 | 14.11 | 4.60% | 1,782 |
| Dec 2, 2025 | 13.49 | 13.49 | 13.48 | 13.49 | 13.49 | - | 41 |
| Dec 1, 2025 | 13.49 | 13.49 | 12.52 | 13.49 | 13.49 | 4.98% | 1,333 |
| Nov 28, 2025 | 12.31 | 12.85 | 12.31 | 12.85 | 12.85 | 4.90% | 250 |
| Nov 27, 2025 | 12.24 | 12.25 | 12.24 | 12.25 | 12.25 | 4.97% | 13 |
| Nov 25, 2025 | 11.50 | 12.40 | 11.50 | 11.67 | 11.67 | -2.10% | 816 |
| Nov 24, 2025 | 12.50 | 12.71 | 11.92 | 11.92 | 11.92 | -4.79% | 2,219 |
| Nov 21, 2025 | 12.60 | 12.60 | 12.00 | 12.52 | 12.52 | -0.87% | 1,166 |
| Nov 20, 2025 | 12.63 | 12.63 | 12.63 | 12.63 | 12.63 | 2.10% | 300 |
| Nov 19, 2025 | 13.14 | 13.14 | 12.30 | 12.37 | 12.37 | -3.89% | 6,165 |
| Nov 18, 2025 | 12.57 | 12.99 | 12.55 | 12.87 | 12.87 | -2.57% | 19,456 |
| Nov 17, 2025 | 14.40 | 14.40 | 13.20 | 13.21 | 13.21 | -3.79% | 585 |
| Nov 14, 2025 | 13.71 | 14.18 | 13.06 | 13.73 | 13.73 | 0.15% | 1,146 |
| Nov 13, 2025 | 14.43 | 14.43 | 13.71 | 13.71 | 13.71 | -4.99% | 9,007 |
| Nov 12, 2025 | 14.43 | 15.22 | 14.43 | 14.43 | 14.43 | -4.94% | 15,027 |
| Nov 11, 2025 | 15.18 | 15.18 | 15.18 | 15.18 | 15.18 | -4.95% | 50 |
| Nov 10, 2025 | 16.85 | 16.85 | 15.97 | 15.97 | 15.97 | -5.00% | 346 |