Onelife Capital Advisors Limited (BOM:533632)
India · Delayed Price · Currency is INR 32.53
+0.82 (2.59%)
At close: Sep 10, 2026
Onelife Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 10, 2026 | 32.30 | 32.65 | 31.00 | 32.53 | 32.53 | 2.59% | 6,631 |
| Sep 9, 2026 | 30.15 | 32.00 | 29.50 | 31.71 | 31.71 | 3.83% | 11,323 |
| Sep 8, 2026 | 30.94 | 32.29 | 30.36 | 30.54 | 30.54 | -3.78% | 5,181 |
| Sep 7, 2026 | 32.60 | 33.03 | 31.07 | 31.74 | 31.74 | -2.94% | 6,844 |
| Sep 4, 2026 | 31.32 | 32.70 | 31.32 | 32.70 | 32.70 | 1.77% | 201 |
| Sep 3, 2026 | 31.55 | 32.50 | 31.55 | 32.13 | 32.13 | -2.64% | 1,035 |
| Sep 2, 2026 | 31.25 | 33.00 | 31.25 | 33.00 | 33.00 | 1.54% | 81 |
| Sep 1, 2026 | 32.00 | 32.50 | 32.00 | 32.50 | 32.50 | 4.50% | 4,000 |
| Aug 31, 2026 | 31.10 | 32.95 | 31.10 | 31.10 | 31.10 | -1.14% | 883 |
| Aug 28, 2026 | 33.06 | 33.60 | 31.25 | 31.46 | 31.46 | -2.45% | 10,166 |
| Aug 27, 2026 | 31.70 | 32.97 | 30.70 | 32.25 | 32.25 | 2.51% | 593 |
| Aug 26, 2026 | 32.00 | 32.00 | 31.40 | 31.46 | 31.46 | -4.49% | 1,938 |
| Aug 25, 2026 | 33.90 | 33.90 | 32.58 | 32.94 | 32.94 | -3.94% | 2,257 |
| Aug 24, 2026 | 32.40 | 34.29 | 32.40 | 34.29 | 34.29 | 0.56% | 1,534 |
| Aug 21, 2026 | 36.00 | 36.00 | 32.65 | 34.10 | 34.10 | -0.70% | 199 |
| Aug 20, 2026 | 32.34 | 34.39 | 32.34 | 34.34 | 34.34 | 2.72% | 655 |
| Aug 19, 2026 | 33.43 | 33.59 | 33.43 | 33.43 | 33.43 | -4.97% | 113 |
| Aug 18, 2026 | 35.36 | 35.36 | 33.60 | 35.18 | 35.18 | -0.51% | 1,448 |
| Aug 17, 2026 | 35.36 | 35.36 | 34.35 | 35.36 | 35.36 | 4.99% | 14,157 |
| Aug 14, 2026 | 33.68 | 33.68 | 33.68 | 33.68 | 33.68 | 4.99% | 2,624 |
| Aug 13, 2026 | 30.00 | 32.08 | 30.00 | 32.08 | 32.08 | 4.97% | 11,856 |
| Aug 12, 2026 | 31.00 | 31.99 | 30.34 | 30.56 | 30.56 | -4.26% | 9,500 |
| Aug 11, 2026 | 35.00 | 35.00 | 31.81 | 31.92 | 31.92 | -4.66% | 3,721 |
| Aug 10, 2026 | 33.00 | 35.40 | 32.30 | 33.48 | 33.48 | -1.53% | 5,645 |
| Aug 7, 2026 | 33.25 | 34.11 | 33.25 | 34.00 | 34.00 | -2.86% | 107 |
| Aug 6, 2026 | 33.31 | 35.50 | 33.30 | 35.00 | 35.00 | 0.06% | 4,731 |
| Aug 5, 2026 | 37.75 | 37.75 | 34.20 | 34.98 | 34.98 | -2.73% | 3,812 |
| Aug 4, 2026 | 36.90 | 37.00 | 35.96 | 35.96 | 35.96 | -0.11% | 301 |
| Aug 3, 2026 | 36.02 | 37.48 | 35.75 | 36.00 | 36.00 | -0.06% | 29,570 |
| Jul 31, 2026 | 35.00 | 37.85 | 34.26 | 36.02 | 36.02 | -0.08% | 38,385 |
| Jul 30, 2026 | 38.00 | 38.00 | 35.90 | 36.05 | 36.05 | -4.58% | 26,219 |
| Jul 29, 2026 | 39.44 | 39.44 | 36.55 | 37.78 | 37.78 | -0.58% | 26,053 |
| Jul 28, 2026 | 38.25 | 39.44 | 37.50 | 38.00 | 38.00 | 0.26% | 51,369 |
| Jul 27, 2026 | 36.33 | 38.00 | 36.05 | 37.90 | 37.90 | 2.18% | 35,308 |
| Jul 24, 2026 | 36.55 | 37.15 | 36.50 | 37.09 | 37.09 | -0.80% | 9,148 |
| Jul 23, 2026 | 38.84 | 38.84 | 37.00 | 37.39 | 37.39 | -0.29% | 1,898 |
| Jul 22, 2026 | 38.00 | 38.00 | 37.00 | 37.50 | 37.50 | 0.78% | 17,591 |
| Jul 21, 2026 | 36.33 | 37.90 | 36.25 | 37.21 | 37.21 | 2.39% | 8,788 |
| Jul 20, 2026 | 36.02 | 38.00 | 35.10 | 36.34 | 36.34 | -1.49% | 9,132 |
| Jul 17, 2026 | 36.25 | 38.30 | 36.25 | 36.89 | 36.89 | -0.27% | 3,597 |
| Jul 16, 2026 | 38.00 | 38.75 | 36.50 | 36.99 | 36.99 | -2.01% | 2,844 |
| Jul 15, 2026 | 38.00 | 38.20 | 37.01 | 37.75 | 37.75 | 1.97% | 3,197 |
| Jul 14, 2026 | 38.66 | 39.00 | 37.00 | 37.02 | 37.02 | -2.81% | 9,150 |
| Jul 13, 2026 | 38.00 | 38.70 | 37.05 | 38.09 | 38.09 | -1.80% | 16,031 |
| Jul 10, 2026 | 38.48 | 39.25 | 37.70 | 38.79 | 38.79 | 1.02% | 3,387 |
| Jul 9, 2026 | 38.38 | 38.48 | 36.00 | 38.40 | 38.40 | 2.73% | 5,576 |
| Jul 8, 2026 | 37.14 | 38.65 | 35.74 | 37.38 | 37.38 | -0.64% | 25,873 |
| Jul 7, 2026 | 40.90 | 40.90 | 37.51 | 37.62 | 37.62 | -4.71% | 7,570 |
| Jul 6, 2026 | 37.20 | 40.00 | 37.20 | 39.48 | 39.48 | 1.99% | 11,648 |
| Jul 3, 2026 | 39.20 | 39.40 | 36.95 | 38.71 | 38.71 | 2.90% | 27,768 |