One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,062.20
-3.50 (-0.33%)
At close: Aug 8, 2025
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 8, 2025 | 1,065.00 | 1,079.90 | 1,057.85 | 1,062.20 | 1,062.20 | -0.33% | 290,987 |
| Aug 7, 2025 | 1,055.20 | 1,070.45 | 1,048.85 | 1,065.70 | 1,065.70 | 1.00% | 155,353 |
| Aug 6, 2025 | 1,053.20 | 1,070.60 | 1,032.60 | 1,055.20 | 1,055.20 | 0.24% | 245,117 |
| Aug 5, 2025 | 1,070.70 | 1,087.60 | 1,050.95 | 1,052.65 | 1,052.65 | -2.38% | 42,070,700 |
| Aug 4, 2025 | 1,077.35 | 1,090.80 | 1,075.80 | 1,078.30 | 1,078.30 | 0.23% | 124,587 |
| Aug 1, 2025 | 1,086.15 | 1,110.00 | 1,073.00 | 1,075.80 | 1,075.80 | -0.93% | 198,269 |
| Jul 31, 2025 | 1,051.30 | 1,100.00 | 1,047.65 | 1,085.85 | 1,085.85 | 1.67% | 200,357 |
| Jul 30, 2025 | 1,075.05 | 1,080.00 | 1,061.15 | 1,068.05 | 1,068.05 | -0.54% | 222,784 |
| Jul 29, 2025 | 1,094.20 | 1,094.95 | 1,064.95 | 1,073.85 | 1,073.85 | -1.87% | 387,057 |
| Jul 28, 2025 | 1,067.40 | 1,109.00 | 1,066.00 | 1,094.30 | 1,094.30 | 2.52% | 323,648 |
| Jul 25, 2025 | 1,101.95 | 1,110.95 | 1,065.60 | 1,067.40 | 1,067.40 | -3.50% | 331,349 |
| Jul 24, 2025 | 1,070.90 | 1,128.00 | 1,057.55 | 1,106.15 | 1,106.15 | 3.29% | 905,820 |
| Jul 23, 2025 | 1,090.00 | 1,090.00 | 1,019.35 | 1,070.95 | 1,070.95 | 1.74% | 1,714,503 |
| Jul 22, 2025 | 1,020.30 | 1,060.00 | 1,020.30 | 1,052.60 | 1,052.60 | 3.37% | 794,148 |
| Jul 21, 2025 | 1,001.00 | 1,021.00 | 999.35 | 1,018.25 | 1,018.25 | 1.66% | 296,968 |
| Jul 18, 2025 | 999.95 | 1,008.00 | 989.60 | 1,001.60 | 1,001.60 | 0.26% | 140,740 |
| Jul 17, 2025 | 1,005.25 | 1,009.60 | 991.75 | 999.00 | 999.00 | -0.55% | 111,911 |
| Jul 16, 2025 | 982.00 | 1,013.75 | 981.45 | 1,004.50 | 1,004.50 | 1.56% | 399,602 |
| Jul 15, 2025 | 964.95 | 999.00 | 964.90 | 989.05 | 989.05 | 1.37% | 341,428 |
| Jul 14, 2025 | 943.00 | 979.30 | 935.20 | 975.65 | 975.65 | 2.51% | 402,338 |
| Jul 11, 2025 | 940.50 | 957.00 | 917.00 | 951.80 | 951.80 | 1.08% | 284,241 |
| Jul 10, 2025 | 904.05 | 944.00 | 904.05 | 941.60 | 941.60 | 3.75% | 307,511 |
| Jul 9, 2025 | 910.75 | 914.15 | 902.15 | 907.55 | 907.55 | -0.35% | 50,699 |
| Jul 8, 2025 | 922.00 | 926.00 | 896.05 | 910.75 | 910.75 | -0.84% | 102,531 |
| Jul 7, 2025 | 929.25 | 930.85 | 916.60 | 918.50 | 918.50 | -1.30% | 75,856 |
| Jul 4, 2025 | 927.90 | 934.80 | 922.20 | 930.60 | 930.60 | 0.60% | 124,990 |
| Jul 3, 2025 | 926.85 | 933.10 | 917.00 | 925.05 | 925.05 | -0.19% | 140,576 |
| Jul 2, 2025 | 922.20 | 933.45 | 922.15 | 926.85 | 926.85 | -0.34% | 119,582 |
| Jul 1, 2025 | 919.15 | 936.60 | 913.00 | 930.00 | 930.00 | 0.55% | 243,117 |
| Jun 30, 2025 | 919.95 | 928.60 | 913.95 | 924.90 | 924.90 | 0.60% | 159,143 |
| Jun 27, 2025 | 916.20 | 921.80 | 905.75 | 919.40 | 919.40 | 0.35% | 262,949 |
| Jun 26, 2025 | 896.50 | 918.20 | 889.80 | 916.15 | 916.15 | 2.38% | 363,927 |
| Jun 25, 2025 | 900.00 | 908.70 | 890.65 | 894.85 | 894.85 | -0.53% | 194,893 |
| Jun 24, 2025 | 899.50 | 907.35 | 886.05 | 899.60 | 899.60 | 1.81% | 302,213 |
| Jun 23, 2025 | 861.75 | 893.45 | 861.75 | 883.60 | 883.60 | 1.43% | 147,029 |
| Jun 20, 2025 | 874.35 | 879.00 | 859.20 | 871.10 | 871.10 | 0.39% | 153,779 |
| Jun 19, 2025 | 894.00 | 896.00 | 865.00 | 867.70 | 867.70 | -2.65% | 203,260 |
| Jun 18, 2025 | 877.90 | 894.65 | 859.00 | 891.30 | 891.30 | 3.08% | 297,934 |
| Jun 17, 2025 | 880.55 | 883.05 | 857.20 | 864.70 | 864.70 | -1.43% | 178,461 |
| Jun 16, 2025 | 882.35 | 887.65 | 858.00 | 877.25 | 877.25 | -0.55% | 213,279 |
| Jun 13, 2025 | 869.95 | 896.90 | 869.90 | 882.10 | 882.10 | -1.46% | 239,700 |
| Jun 12, 2025 | 929.95 | 929.95 | 864.20 | 895.15 | 895.15 | -6.77% | 963,518 |
| Jun 11, 2025 | 962.20 | 977.70 | 952.25 | 960.20 | 960.20 | -0.14% | 253,553 |
| Jun 10, 2025 | 970.00 | 973.40 | 956.15 | 961.50 | 961.50 | -0.81% | 194,413 |
| Jun 9, 2025 | 962.50 | 973.75 | 952.50 | 969.40 | 969.40 | 0.72% | 313,770 |
| Jun 6, 2025 | 945.00 | 967.70 | 935.50 | 962.50 | 962.50 | 2.21% | 328,345 |
| Jun 5, 2025 | 939.50 | 965.10 | 938.90 | 941.70 | 941.70 | 0.23% | 232,982 |
| Jun 4, 2025 | 929.00 | 950.75 | 929.00 | 939.50 | 939.50 | 1.23% | 148,477 |
| Jun 3, 2025 | 924.20 | 954.70 | 919.20 | 928.05 | 928.05 | 0.43% | 487,951 |
| Jun 2, 2025 | 890.30 | 928.55 | 885.10 | 924.05 | 924.05 | 3.79% | 346,870 |