One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,298.80
+4.10 (0.32%)
At close: Dec 31, 2025
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 31, 2025 | 1,300.65 | 1,314.85 | 1,294.50 | 1,298.80 | 1,298.80 | 0.32% | 65,193 |
| Dec 30, 2025 | 1,309.00 | 1,309.00 | 1,292.20 | 1,294.70 | 1,294.70 | -1.22% | 60,612 |
| Dec 29, 2025 | 1,315.00 | 1,327.95 | 1,305.00 | 1,310.75 | 1,310.75 | -0.32% | 48,042 |
| Dec 26, 2025 | 1,324.65 | 1,335.00 | 1,310.75 | 1,315.00 | 1,315.00 | -0.74% | 92,555 |
| Dec 24, 2025 | 1,339.00 | 1,350.00 | 1,321.65 | 1,324.75 | 1,324.75 | -1.24% | 72,358 |
| Dec 23, 2025 | 1,333.85 | 1,350.00 | 1,323.20 | 1,341.35 | 1,341.35 | 0.94% | 68,989 |
| Dec 22, 2025 | 1,337.10 | 1,351.10 | 1,325.75 | 1,328.85 | 1,328.85 | -0.59% | 88,517 |
| Dec 19, 2025 | 1,285.85 | 1,344.70 | 1,285.00 | 1,336.80 | 1,336.80 | 4.02% | 79,499 |
| Dec 18, 2025 | 1,277.00 | 1,297.70 | 1,256.05 | 1,285.10 | 1,285.10 | 1.33% | 66,587 |
| Dec 17, 2025 | 1,288.40 | 1,292.60 | 1,260.05 | 1,268.25 | 1,268.25 | -0.92% | 83,558 |
| Dec 16, 2025 | 1,307.40 | 1,307.40 | 1,275.15 | 1,280.05 | 1,280.05 | -2.23% | 53,320 |
| Dec 15, 2025 | 1,301.45 | 1,314.50 | 1,294.00 | 1,309.25 | 1,309.25 | 0.26% | 63,197 |
| Dec 12, 2025 | 1,280.50 | 1,313.90 | 1,278.50 | 1,305.85 | 1,305.85 | 2.00% | 68,479 |
| Dec 11, 2025 | 1,265.30 | 1,289.85 | 1,253.30 | 1,280.25 | 1,280.25 | 0.92% | 100,298 |
| Dec 10, 2025 | 1,310.55 | 1,317.80 | 1,265.00 | 1,268.60 | 1,268.60 | -3.57% | 101,309 |
| Dec 9, 2025 | 1,307.20 | 1,320.50 | 1,289.30 | 1,315.50 | 1,315.50 | -0.37% | 82,044 |
| Dec 8, 2025 | 1,329.10 | 1,348.30 | 1,303.40 | 1,320.40 | 1,320.40 | -1.81% | 96,581 |
| Dec 5, 2025 | 1,327.55 | 1,351.25 | 1,326.95 | 1,344.70 | 1,344.70 | 1.29% | 73,883 |
| Dec 4, 2025 | 1,339.20 | 1,346.80 | 1,320.00 | 1,327.55 | 1,327.55 | -0.87% | 97,021 |
| Dec 3, 2025 | 1,365.95 | 1,366.45 | 1,320.00 | 1,339.20 | 1,339.20 | -1.80% | 96,367 |
| Dec 2, 2025 | 1,368.00 | 1,381.75 | 1,360.80 | 1,363.80 | 1,363.80 | -0.23% | 125,462 |
| Dec 1, 2025 | 1,335.05 | 1,370.95 | 1,322.10 | 1,366.90 | 1,366.90 | 3.46% | 328,386 |
| Nov 28, 2025 | 1,300.60 | 1,338.95 | 1,300.60 | 1,321.20 | 1,321.20 | 2.18% | 227,900 |
| Nov 27, 2025 | 1,312.05 | 1,312.05 | 1,283.10 | 1,292.95 | 1,292.95 | 0.51% | 564,966 |
| Nov 26, 2025 | 1,246.10 | 1,289.30 | 1,245.70 | 1,286.35 | 1,286.35 | 3.48% | 133,449 |
| Nov 25, 2025 | 1,263.80 | 1,273.40 | 1,230.95 | 1,243.10 | 1,243.10 | -1.37% | 97,189 |
| Nov 24, 2025 | 1,268.75 | 1,282.90 | 1,249.40 | 1,260.35 | 1,260.35 | -0.44% | 148,661 |
| Nov 21, 2025 | 1,285.75 | 1,291.60 | 1,252.20 | 1,265.90 | 1,265.90 | -1.39% | 83,333 |
| Nov 20, 2025 | 1,296.20 | 1,303.75 | 1,280.25 | 1,283.80 | 1,283.80 | 0.09% | 70,157 |
| Nov 19, 2025 | 1,303.75 | 1,303.75 | 1,275.25 | 1,282.60 | 1,282.60 | -0.98% | 85,303 |
| Nov 18, 2025 | 1,320.00 | 1,347.00 | 1,291.00 | 1,295.25 | 1,295.25 | -2.87% | 341,962 |
| Nov 17, 2025 | 1,303.10 | 1,336.00 | 1,303.10 | 1,333.55 | 1,333.55 | 2.60% | 192,761 |
| Nov 14, 2025 | 1,307.05 | 1,314.00 | 1,289.30 | 1,299.75 | 1,299.75 | -0.60% | 110,015 |
| Nov 13, 2025 | 1,308.05 | 1,315.95 | 1,298.25 | 1,307.65 | 1,307.65 | 0.12% | 129,743 |
| Nov 12, 2025 | 1,333.00 | 1,342.65 | 1,300.15 | 1,306.10 | 1,306.10 | -2.02% | 117,786 |
| Nov 11, 2025 | 1,328.25 | 1,345.00 | 1,317.30 | 1,333.00 | 1,333.00 | 0.16% | 134,408 |
| Nov 10, 2025 | 1,340.00 | 1,352.05 | 1,324.95 | 1,330.85 | 1,330.85 | -1.20% | 161,370 |
| Nov 7, 2025 | 1,314.20 | 1,351.70 | 1,304.35 | 1,347.00 | 1,347.00 | 2.00% | 201,353 |
| Nov 6, 2025 | 1,302.35 | 1,333.45 | 1,293.20 | 1,320.55 | 1,320.55 | 4.12% | 640,588 |
| Nov 4, 2025 | 1,276.00 | 1,285.00 | 1,261.00 | 1,268.25 | 1,268.25 | -0.53% | 108,192 |
| Nov 3, 2025 | 1,307.20 | 1,307.20 | 1,263.00 | 1,274.95 | 1,274.95 | -2.12% | 129,517 |
| Oct 31, 2025 | 1,311.05 | 1,320.90 | 1,300.00 | 1,302.60 | 1,302.60 | -0.56% | 86,600 |
| Oct 30, 2025 | 1,309.50 | 1,318.70 | 1,297.20 | 1,309.95 | 1,309.95 | 0.06% | 309,624 |
| Oct 29, 2025 | 1,308.70 | 1,317.80 | 1,293.75 | 1,309.10 | 1,309.10 | -0.05% | 121,911 |
| Oct 28, 2025 | 1,310.05 | 1,323.30 | 1,305.20 | 1,309.70 | 1,309.70 | 0.27% | 130,733 |
| Oct 27, 2025 | 1,286.55 | 1,308.55 | 1,280.50 | 1,306.20 | 1,306.20 | 1.53% | 141,081 |
| Oct 24, 2025 | 1,283.30 | 1,297.75 | 1,281.10 | 1,286.55 | 1,286.55 | 0.25% | 69,621 |
| Oct 23, 2025 | 1,302.85 | 1,316.70 | 1,280.35 | 1,283.30 | 1,283.30 | -1.89% | 98,630 |
| Oct 21, 2025 | 1,308.35 | 1,319.90 | 1,303.05 | 1,308.00 | 1,308.00 | 0.03% | 73,241 |
| Oct 20, 2025 | 1,285.65 | 1,314.00 | 1,278.00 | 1,307.60 | 1,307.60 | 1.73% | 193,640 |