One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,219.00
-4.80 (-0.39%)
At close: Sep 12, 2025
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 12, 2025 | 1,234.65 | 1,236.70 | 1,214.40 | 1,219.00 | 1,219.00 | -0.39% | 77,499 |
| Sep 11, 2025 | 1,237.65 | 1,247.15 | 1,220.50 | 1,223.80 | 1,223.80 | -1.12% | 111,213 |
| Sep 10, 2025 | 1,226.75 | 1,239.65 | 1,211.20 | 1,237.70 | 1,237.70 | 1.54% | 143,138 |
| Sep 9, 2025 | 1,252.00 | 1,256.25 | 1,213.30 | 1,218.95 | 1,218.95 | -2.68% | 153,440 |
| Sep 8, 2025 | 1,264.85 | 1,268.60 | 1,245.30 | 1,252.50 | 1,252.50 | -0.14% | 191,166 |
| Sep 5, 2025 | 1,249.60 | 1,268.20 | 1,248.65 | 1,254.20 | 1,254.20 | 1.04% | 207,135 |
| Sep 4, 2025 | 1,292.05 | 1,296.70 | 1,233.10 | 1,241.35 | 1,241.35 | -3.65% | 342,258 |
| Sep 3, 2025 | 1,260.00 | 1,291.05 | 1,257.15 | 1,288.35 | 1,288.35 | 2.40% | 313,025 |
| Sep 2, 2025 | 1,239.00 | 1,262.30 | 1,226.60 | 1,258.20 | 1,258.20 | 1.84% | 170,611 |
| Sep 1, 2025 | 1,211.80 | 1,239.70 | 1,205.50 | 1,235.45 | 1,235.45 | 2.37% | 166,327 |
| Aug 29, 2025 | 1,229.90 | 1,234.40 | 1,203.50 | 1,206.80 | 1,206.80 | -1.86% | 230,255 |
| Aug 28, 2025 | 1,259.85 | 1,264.80 | 1,222.15 | 1,229.70 | 1,229.70 | -1.90% | 354,903 |
| Aug 26, 2025 | 1,278.00 | 1,282.35 | 1,246.65 | 1,253.55 | 1,253.55 | -1.77% | 289,018 |
| Aug 25, 2025 | 1,270.00 | 1,290.95 | 1,266.15 | 1,276.20 | 1,276.20 | 0.92% | 418,018 |
| Aug 22, 2025 | 1,245.50 | 1,277.95 | 1,242.50 | 1,264.60 | 1,264.60 | 1.43% | 366,627 |
| Aug 21, 2025 | 1,245.25 | 1,252.45 | 1,223.65 | 1,246.75 | 1,246.75 | -0.12% | 419,258 |
| Aug 20, 2025 | 1,225.00 | 1,254.00 | 1,221.00 | 1,248.20 | 1,248.20 | 1.70% | 489,940 |
| Aug 19, 2025 | 1,175.30 | 1,232.65 | 1,167.10 | 1,227.30 | 1,227.30 | 4.58% | 387,494 |
| Aug 18, 2025 | 1,161.00 | 1,179.00 | 1,150.50 | 1,173.55 | 1,173.55 | 2.03% | 343,886 |
| Aug 14, 2025 | 1,162.05 | 1,162.10 | 1,136.00 | 1,150.25 | 1,150.25 | -0.35% | 188,834 |
| Aug 13, 2025 | 1,162.05 | 1,186.50 | 1,150.95 | 1,154.30 | 1,154.30 | 3.07% | 1,229,939 |
| Aug 12, 2025 | 1,123.25 | 1,135.85 | 1,094.15 | 1,119.95 | 1,119.95 | -0.20% | 352,427 |
| Aug 11, 2025 | 1,062.55 | 1,128.50 | 1,050.70 | 1,122.25 | 1,122.25 | 5.65% | 339,252 |
| 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 |