Onelife Capital Advisors Limited (BOM:533632)
India · Delayed Price · Currency is INR 47.27
+2.02 (4.46%)
At close: Oct 7, 2026
Onelife Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 47.40 | 47.51 | 45.00 | 47.27 | 47.27 | 4.46% | 97,469 |
| Oct 6, 2026 | 43.57 | 45.50 | 42.90 | 45.25 | 45.25 | 3.86% | 12,606 |
| Oct 5, 2026 | 43.55 | 43.57 | 42.84 | 43.57 | 43.57 | 4.99% | 9,770 |
| Oct 1, 2026 | 40.40 | 42.40 | 39.55 | 41.50 | 41.50 | 2.72% | 18,536 |
| Sep 30, 2026 | 40.50 | 40.50 | 39.00 | 40.40 | 40.40 | 3.27% | 52,621 |
| Sep 29, 2026 | 39.00 | 39.39 | 37.50 | 39.12 | 39.12 | 4.10% | 23,348 |
| Sep 28, 2026 | 38.29 | 38.79 | 36.00 | 37.58 | 37.58 | 1.57% | 18,486 |
| Sep 25, 2026 | 35.10 | 37.25 | 35.00 | 37.00 | 37.00 | 2.78% | 23,840 |
| Sep 24, 2026 | 35.25 | 36.40 | 34.55 | 36.00 | 36.00 | 2.16% | 3,190 |
| Sep 23, 2026 | 34.99 | 35.40 | 34.40 | 35.24 | 35.24 | 0.69% | 1,833 |
| Sep 22, 2026 | 35.50 | 35.50 | 35.00 | 35.00 | 35.00 | 0.26% | 727 |
| Sep 21, 2026 | 35.59 | 35.59 | 32.90 | 34.92 | 34.91 | 2.74% | 58,858 |
| Sep 18, 2026 | 32.30 | 34.00 | 32.30 | 33.99 | 33.98 | 0.18% | 3,008 |
| Sep 17, 2026 | 32.01 | 33.98 | 32.01 | 33.93 | 33.92 | 1.47% | 52,283 |
| Sep 16, 2026 | 34.00 | 34.00 | 32.00 | 33.44 | 33.43 | -0.18% | 1,240 |
| Sep 15, 2026 | 32.07 | 33.50 | 31.80 | 33.50 | 33.49 | 1.82% | 1,636 |
| Sep 11, 2026 | 31.00 | 33.00 | 30.95 | 32.90 | 32.89 | 1.14% | 11,257 |
| Sep 10, 2026 | 32.30 | 32.65 | 31.00 | 32.53 | 32.52 | 2.59% | 6,631 |
| Sep 9, 2026 | 30.15 | 32.00 | 29.50 | 31.71 | 31.70 | 3.83% | 11,323 |
| Sep 8, 2026 | 30.94 | 32.29 | 30.36 | 30.54 | 30.53 | -3.78% | 5,181 |
| Sep 7, 2026 | 32.60 | 33.03 | 31.07 | 31.74 | 31.73 | -2.94% | 6,844 |
| Sep 4, 2026 | 31.32 | 32.70 | 31.32 | 32.70 | 32.69 | 1.77% | 201 |
| Sep 3, 2026 | 31.55 | 32.50 | 31.55 | 32.13 | 32.12 | -2.64% | 1,035 |
| Sep 2, 2026 | 31.25 | 33.00 | 31.25 | 33.00 | 32.99 | 1.54% | 81 |
| Sep 1, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.49 | 4.50% | 4,000 |
| Aug 31, 2026 | 31.10 | 32.95 | 31.10 | 31.10 | 31.09 | -1.14% | 883 |
| Aug 28, 2026 | 33.06 | 33.60 | 31.25 | 31.46 | 31.45 | -2.45% | 10,166 |
| Aug 27, 2026 | 31.70 | 32.97 | 30.70 | 32.25 | 32.24 | 2.51% | 593 |
| Aug 26, 2026 | 32.00 | 32.00 | 31.40 | 31.46 | 31.45 | -4.49% | 1,938 |
| Aug 25, 2026 | 33.90 | 33.90 | 32.58 | 32.94 | 32.93 | -3.94% | 2,257 |
| Aug 24, 2026 | 32.40 | 34.29 | 32.40 | 34.29 | 34.28 | 0.56% | 1,534 |
| Aug 21, 2026 | 36.00 | 36.00 | 32.65 | 34.10 | 34.09 | -0.70% | 199 |
| Aug 20, 2026 | 32.34 | 34.39 | 32.34 | 34.34 | 34.33 | 2.72% | 655 |
| Aug 19, 2026 | 33.43 | 33.59 | 33.43 | 33.43 | 33.42 | -4.97% | 113 |
| Aug 18, 2026 | 35.36 | 35.36 | 33.60 | 35.18 | 35.17 | -0.51% | 1,448 |
| Aug 17, 2026 | 35.36 | 35.36 | 34.35 | 35.36 | 35.35 | 4.99% | 14,157 |
| Aug 14, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.67 | 4.99% | 2,624 |
| Aug 13, 2026 | 30.00 | 32.08 | 30.00 | 32.08 | 32.07 | 4.97% | 11,856 |
| Aug 12, 2026 | 31.00 | 31.99 | 30.34 | 30.56 | 30.55 | -4.26% | 9,500 |
| Aug 11, 2026 | 35.00 | 35.00 | 31.81 | 31.92 | 31.91 | -4.66% | 3,721 |
| Aug 10, 2026 | 33.00 | 35.40 | 32.30 | 33.48 | 33.47 | -1.53% | 5,645 |
| Aug 7, 2026 | 33.25 | 34.11 | 33.25 | 34.00 | 33.99 | -2.86% | 107 |
| Aug 6, 2026 | 33.31 | 35.50 | 33.30 | 35.00 | 34.99 | 0.06% | 4,731 |
| Aug 5, 2026 | 37.75 | 37.75 | 34.20 | 34.98 | 34.97 | -2.73% | 3,812 |
| Aug 4, 2026 | 36.90 | 37.00 | 35.96 | 35.96 | 35.95 | -0.11% | 301 |
| Aug 3, 2026 | 36.02 | 37.48 | 35.75 | 36.00 | 35.99 | -0.06% | 29,570 |
| Jul 31, 2026 | 35.00 | 37.85 | 34.26 | 36.02 | 36.01 | -0.08% | 38,385 |
| Jul 30, 2026 | 38.00 | 38.00 | 35.90 | 36.05 | 36.04 | -4.58% | 26,219 |
| Jul 29, 2026 | 39.44 | 39.44 | 36.55 | 37.78 | 37.77 | -0.58% | 26,053 |
| Jul 28, 2026 | 38.25 | 39.44 | 37.50 | 38.00 | 37.99 | 0.26% | 51,369 |