Onelife Capital Advisors Limited (BOM:533632)
India · Delayed Price · Currency is INR 13.73
+0.38 (2.85%)
At close: Jul 29, 2025
Onelife Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 30, 2025 | 14.41 | 14.41 | 13.40 | 13.40 | 13.40 | -2.40% | 591 |
| Jul 29, 2025 | 12.69 | 13.73 | 12.69 | 13.73 | 13.73 | 2.85% | 145 |
| Jul 28, 2025 | 13.58 | 13.58 | 13.22 | 13.35 | 13.35 | -1.69% | 609 |
| Jul 25, 2025 | 13.25 | 14.63 | 13.25 | 13.58 | 13.58 | -2.58% | 4,928 |
| Jul 24, 2025 | 14.10 | 14.30 | 13.23 | 13.94 | 13.94 | 1.46% | 2,791 |
| Jul 23, 2025 | 13.16 | 13.74 | 12.58 | 13.74 | 13.74 | 4.89% | 2,170 |
| Jul 22, 2025 | 13.30 | 13.60 | 13.10 | 13.10 | 13.10 | -0.76% | 535 |
| Jul 21, 2025 | 14.19 | 14.19 | 13.12 | 13.20 | 13.20 | -3.93% | 1,799 |
| Jul 18, 2025 | 13.74 | 13.74 | 13.74 | 13.74 | 13.74 | - | 1 |
| Jul 17, 2025 | 14.10 | 14.34 | 13.42 | 13.74 | 13.74 | -1.15% | 3,225 |
| Jul 16, 2025 | 14.30 | 14.35 | 13.90 | 13.90 | 13.90 | 1.46% | 31 |
| Jul 15, 2025 | 14.00 | 14.00 | 13.60 | 13.70 | 13.70 | -2.42% | 24 |
| Jul 14, 2025 | 14.74 | 14.74 | 13.34 | 14.04 | 14.04 | - | 1,719 |
| Jul 11, 2025 | 13.30 | 14.30 | 13.30 | 14.04 | 14.04 | 0.43% | 955 |
| Jul 10, 2025 | 14.28 | 14.28 | 13.60 | 13.98 | 13.98 | -2.10% | 537 |
| Jul 9, 2025 | 13.58 | 14.37 | 13.58 | 14.28 | 14.28 | -0.07% | 327 |
| Jul 8, 2025 | 14.47 | 14.47 | 13.66 | 14.29 | 14.29 | 0.70% | 278 |
| Jul 7, 2025 | 14.50 | 14.50 | 13.78 | 14.19 | 14.19 | -2.14% | 57 |
| Jul 4, 2025 | 13.50 | 14.50 | 13.50 | 14.50 | 14.50 | 4.84% | 1,633 |
| Jul 3, 2025 | 14.22 | 14.33 | 13.81 | 13.83 | 13.83 | -4.55% | 1,851 |
| Jul 2, 2025 | 13.94 | 14.60 | 13.94 | 14.49 | 14.49 | 3.50% | 8,725 |
| Jul 1, 2025 | 14.00 | 14.00 | 13.55 | 14.00 | 14.00 | 1.38% | 2,207 |
| Jun 30, 2025 | 13.15 | 14.01 | 12.75 | 13.81 | 13.81 | 3.45% | 2,362 |
| Jun 27, 2025 | 13.61 | 14.37 | 13.11 | 13.35 | 13.35 | -2.48% | 8,536 |
| Jun 26, 2025 | 13.67 | 14.98 | 13.67 | 13.69 | 13.69 | -4.80% | 7,122 |
| Jun 25, 2025 | 14.38 | 15.00 | 14.38 | 14.38 | 14.38 | -4.96% | 61,689 |
| Jun 24, 2025 | 15.65 | 15.65 | 15.13 | 15.13 | 15.13 | -4.96% | 3,458 |
| Jun 23, 2025 | 16.89 | 16.90 | 15.92 | 15.92 | 15.92 | -4.96% | 17,539 |
| Jun 20, 2025 | 16.79 | 17.09 | 16.05 | 16.75 | 16.75 | 7.79% | 185,044 |
| Jun 19, 2025 | 14.28 | 15.54 | 14.28 | 15.54 | 15.54 | 9.98% | 69,621 |
| Jun 18, 2025 | 13.99 | 14.13 | 11.60 | 14.13 | 14.13 | 9.96% | 46,644 |
| Jun 17, 2025 | 12.85 | 12.85 | 12.85 | 12.85 | 12.85 | 2.88% | 1 |
| Jun 16, 2025 | 12.52 | 12.98 | 11.85 | 12.49 | 12.49 | -3.92% | 2,617 |
| Jun 13, 2025 | 12.32 | 13.50 | 12.24 | 13.00 | 13.00 | -1.52% | 18,207 |
| Jun 12, 2025 | 14.20 | 14.20 | 12.65 | 13.20 | 13.20 | -0.60% | 3,275 |
| Jun 11, 2025 | 13.49 | 13.49 | 12.25 | 13.28 | 13.28 | 6.84% | 9,535 |
| Jun 10, 2025 | 13.70 | 13.70 | 12.16 | 12.43 | 12.43 | -0.24% | 1,253 |
| Jun 9, 2025 | 13.86 | 13.86 | 12.16 | 12.46 | 12.46 | -1.11% | 2,677 |
| Jun 6, 2025 | 13.85 | 13.85 | 12.25 | 12.60 | 12.60 | -3.00% | 28,661 |
| Jun 5, 2025 | 11.82 | 13.11 | 11.63 | 12.99 | 12.99 | 8.79% | 8,859 |
| Jun 4, 2025 | 12.00 | 12.00 | 11.16 | 11.94 | 11.94 | 9.44% | 2,853 |
| Jun 3, 2025 | 11.13 | 11.45 | 10.72 | 10.91 | 10.91 | -0.64% | 804 |
| Jun 2, 2025 | 11.39 | 11.50 | 10.98 | 10.98 | 10.98 | -3.43% | 1,956 |
| May 30, 2025 | 11.44 | 11.60 | 11.37 | 11.37 | 11.37 | 0.62% | 1,207 |
| May 29, 2025 | 11.99 | 11.99 | 11.28 | 11.30 | 11.30 | -1.74% | 4,861 |
| May 28, 2025 | 12.97 | 12.97 | 11.18 | 11.50 | 11.50 | -3.69% | 1,023 |
| May 27, 2025 | 11.95 | 11.95 | 11.29 | 11.94 | 11.94 | 6.99% | 6,954 |
| May 26, 2025 | 10.71 | 12.74 | 10.71 | 11.16 | 11.16 | -3.71% | 5,457 |
| May 23, 2025 | 12.53 | 12.53 | 11.35 | 11.59 | 11.59 | -2.93% | 219 |
| May 22, 2025 | 11.55 | 11.96 | 11.01 | 11.94 | 11.94 | 3.38% | 2,401 |