Onelife Capital Advisors Limited (BOM:533632)
India · Delayed Price · Currency is INR 27.08
+0.51 (1.92%)
At close: Jun 4, 2026
Onelife Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 27.61 | 27.99 | 26.16 | 26.57 | 26.57 | -3.49% | 15,445 |
| Jun 2, 2026 | 24.91 | 27.53 | 24.91 | 27.53 | 27.53 | 5.00% | 25,063 |
| Jun 1, 2026 | 26.22 | 26.32 | 26.22 | 26.22 | 26.22 | -5.00% | 26,111 |
| May 29, 2026 | 29.05 | 30.50 | 27.60 | 27.60 | 27.60 | -4.99% | 14,437 |
| May 27, 2026 | 28.99 | 29.05 | 28.98 | 29.05 | 29.05 | 4.99% | 38,886 |
| May 26, 2026 | 26.00 | 27.67 | 26.00 | 27.67 | 27.67 | 4.97% | 46,336 |
| May 25, 2026 | 26.00 | 26.56 | 26.00 | 26.36 | 26.36 | 4.19% | 20,169 |
| May 22, 2026 | 24.50 | 25.30 | 23.00 | 25.30 | 25.30 | 4.98% | 41,526 |
| May 21, 2026 | 23.01 | 24.10 | 23.01 | 24.10 | 24.10 | 4.97% | 20,135 |
| May 20, 2026 | 22.95 | 22.96 | 22.05 | 22.96 | 22.96 | 4.98% | 17,550 |
| May 19, 2026 | 21.43 | 21.90 | 20.87 | 21.87 | 21.87 | 4.64% | 4,158 |
| May 18, 2026 | 20.65 | 21.56 | 20.43 | 20.90 | 20.90 | -2.79% | 24,783 |
| May 15, 2026 | 20.90 | 21.50 | 20.55 | 21.50 | 21.50 | 4.98% | 31,847 |
| May 14, 2026 | 19.50 | 20.54 | 18.80 | 20.48 | 20.48 | 3.70% | 13,588 |
| May 13, 2026 | 19.21 | 19.75 | 19.15 | 19.75 | 19.75 | 5.00% | 1,237 |
| May 12, 2026 | 19.04 | 19.43 | 18.60 | 18.81 | 18.81 | -1.21% | 119,061 |
| May 11, 2026 | 19.95 | 19.95 | 19.00 | 19.04 | 19.04 | -0.10% | 207,807 |
| May 8, 2026 | 18.32 | 19.06 | 18.16 | 19.06 | 19.06 | 4.96% | 911,153 |
| May 7, 2026 | 18.62 | 19.16 | 18.10 | 18.16 | 18.16 | -2.47% | 16,553 |
| May 6, 2026 | 18.00 | 18.95 | 18.00 | 18.62 | 18.62 | 3.16% | 186,339 |
| May 5, 2026 | 18.05 | 18.05 | 17.12 | 18.05 | 18.05 | 0.28% | 697 |
| May 4, 2026 | 18.04 | 18.06 | 17.94 | 18.00 | 18.00 | 2.04% | 10,666 |
| Apr 30, 2026 | 17.50 | 18.10 | 17.29 | 17.64 | 17.64 | -3.08% | 3,472 |
| Apr 29, 2026 | 18.43 | 18.71 | 18.05 | 18.20 | 18.20 | -4.21% | 14,766 |
| Apr 28, 2026 | 20.27 | 20.27 | 19.00 | 19.00 | 19.00 | -4.95% | 3,160 |
| Apr 27, 2026 | 19.79 | 20.00 | 18.88 | 19.99 | 19.99 | 8.46% | 68,022 |
| Apr 24, 2026 | 17.75 | 18.43 | 17.75 | 18.43 | 18.43 | 9.96% | 12,688 |
| Apr 23, 2026 | 15.34 | 16.76 | 15.34 | 16.76 | 16.76 | 9.97% | 127,654 |
| Apr 22, 2026 | 15.30 | 15.38 | 15.02 | 15.24 | 15.24 | -0.85% | 2,250 |
| Apr 21, 2026 | 15.65 | 15.65 | 15.00 | 15.37 | 15.37 | - | 243,219 |
| Apr 20, 2026 | 14.25 | 15.65 | 14.25 | 15.37 | 15.37 | - | 3,628 |
| Apr 17, 2026 | 15.56 | 15.80 | 15.09 | 15.37 | 15.37 | 0.72% | 12,293 |
| Apr 16, 2026 | 16.40 | 16.40 | 15.03 | 15.26 | 15.26 | 2.07% | 810 |
| Apr 15, 2026 | 14.81 | 15.38 | 14.81 | 14.95 | 14.95 | -1.90% | 5,468 |
| Apr 13, 2026 | 15.00 | 16.25 | 15.00 | 15.24 | 15.24 | 1.53% | 14,002 |
| Apr 10, 2026 | 15.73 | 15.74 | 15.00 | 15.01 | 15.01 | 1.01% | 10,606 |
| Apr 9, 2026 | 15.02 | 15.17 | 14.85 | 14.86 | 14.86 | -0.93% | 3,431 |
| Apr 8, 2026 | 15.10 | 15.70 | 15.00 | 15.00 | 15.00 | 0.40% | 29,717 |
| Apr 7, 2026 | 15.70 | 15.70 | 14.92 | 14.94 | 14.94 | -0.40% | 8,059 |
| Apr 6, 2026 | 14.50 | 15.70 | 14.50 | 15.00 | 15.00 | -1.19% | 71,942 |
| Apr 2, 2026 | 15.50 | 15.50 | 15.18 | 15.18 | 15.18 | -3.07% | 957 |
| Apr 1, 2026 | 15.10 | 15.66 | 15.10 | 15.66 | 15.66 | 3.37% | 670 |
| Mar 30, 2026 | 15.75 | 15.75 | 14.50 | 15.15 | 15.15 | 1.00% | 16,412 |
| Mar 27, 2026 | 15.12 | 15.75 | 15.00 | 15.00 | 15.00 | - | 74,197 |
| Mar 25, 2026 | 15.34 | 15.50 | 14.89 | 15.00 | 15.00 | -2.09% | 33,219 |
| Mar 24, 2026 | 14.50 | 15.34 | 14.45 | 15.32 | 15.32 | 4.64% | 25,434 |
| Mar 23, 2026 | 14.55 | 14.80 | 14.50 | 14.64 | 14.64 | 1.24% | 10,838 |
| Mar 20, 2026 | 14.60 | 15.05 | 14.25 | 14.46 | 14.46 | -0.48% | 3,848 |
| Mar 19, 2026 | 14.52 | 14.79 | 14.45 | 14.53 | 14.53 | -1.76% | 640 |
| Mar 18, 2026 | 15.00 | 15.00 | 14.59 | 14.79 | 14.79 | -0.67% | 1,289 |