Onelife Capital Advisors Limited (BOM:533632)
India · Delayed Price · Currency is INR 37.90
+0.81 (2.18%)
At close: Jul 27, 2026
Onelife Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 2, 2026 | 36.50 | 37.80 | 36.50 | 37.62 | 37.62 | 4.50% | 8,827 |
| Jul 1, 2026 | 35.38 | 36.80 | 33.80 | 36.00 | 36.00 | 2.59% | 17,559 |
| Jun 30, 2026 | 33.95 | 35.25 | 32.75 | 35.09 | 35.09 | 4.12% | 6,000 |
| Jun 29, 2026 | 31.75 | 33.70 | 31.70 | 33.70 | 33.70 | 2.74% | 5,173 |
| Jun 25, 2026 | 32.02 | 33.29 | 31.90 | 32.80 | 32.80 | -1.59% | 2,135 |
| Jun 24, 2026 | 34.12 | 34.12 | 32.00 | 33.33 | 33.33 | -0.36% | 3,876 |
| Jun 23, 2026 | 34.00 | 34.00 | 32.00 | 33.45 | 33.45 | 3.18% | 7,417 |
| Jun 22, 2026 | 31.60 | 32.51 | 31.60 | 32.42 | 32.42 | 4.68% | 9,793 |
| Jun 19, 2026 | 32.10 | 32.10 | 29.31 | 30.97 | 30.97 | 1.21% | 15,720 |
| Jun 18, 2026 | 30.72 | 30.72 | 27.80 | 30.60 | 30.60 | 4.58% | 6,689 |
| Jun 17, 2026 | 29.26 | 29.26 | 28.20 | 29.26 | 29.26 | 4.99% | 1,335 |
| Jun 16, 2026 | 28.00 | 28.32 | 26.60 | 27.87 | 27.87 | 3.22% | 2,873 |
| Jun 15, 2026 | 26.61 | 27.30 | 25.08 | 27.00 | 27.00 | 3.85% | 319 |
| Jun 12, 2026 | 26.25 | 26.25 | 25.72 | 26.00 | 26.00 | 2.28% | 257 |
| Jun 11, 2026 | 26.98 | 26.98 | 24.92 | 25.42 | 25.42 | -3.09% | 8,743 |
| Jun 10, 2026 | 27.25 | 27.25 | 26.00 | 26.23 | 26.23 | -2.85% | 5,244 |
| Jun 9, 2026 | 25.78 | 27.00 | 25.70 | 27.00 | 27.00 | 1.54% | 5,040 |
| Jun 8, 2026 | 26.90 | 26.90 | 25.56 | 26.59 | 26.59 | -1.15% | 4,985 |
| Jun 5, 2026 | 26.00 | 28.25 | 26.00 | 26.90 | 26.90 | -0.66% | 12,192 |
| Jun 4, 2026 | 26.45 | 27.60 | 26.10 | 27.08 | 27.08 | 1.92% | 3,077 |
| 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 |