One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,260.90
+25.05 (2.03%)
At close: Jan 22, 2026
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 1,247.70 | 1,266.50 | 1,242.60 | 1,260.90 | 1,260.90 | 2.03% | 56,024 |
| Jan 21, 2026 | 1,287.65 | 1,301.75 | 1,223.50 | 1,235.85 | 1,235.85 | -4.60% | 270,355 |
| Jan 20, 2026 | 1,315.60 | 1,335.95 | 1,289.25 | 1,295.40 | 1,295.40 | -2.66% | 82,548 |
| Jan 19, 2026 | 1,340.00 | 1,346.90 | 1,309.50 | 1,330.75 | 1,330.75 | -0.90% | 74,230 |
| Jan 16, 2026 | 1,312.00 | 1,353.60 | 1,311.95 | 1,342.80 | 1,342.80 | 2.29% | 79,350 |
| Jan 14, 2026 | 1,286.45 | 1,322.50 | 1,280.90 | 1,312.75 | 1,312.75 | 2.44% | 60,349 |
| Jan 13, 2026 | 1,275.10 | 1,298.00 | 1,267.70 | 1,281.50 | 1,281.50 | 1.09% | 72,520 |
| Jan 12, 2026 | 1,291.90 | 1,302.40 | 1,247.40 | 1,267.70 | 1,267.70 | -1.63% | 132,300 |
| Jan 9, 2026 | 1,292.30 | 1,318.95 | 1,281.35 | 1,288.65 | 1,288.65 | -0.98% | 58,272 |
| Jan 8, 2026 | 1,316.10 | 1,333.00 | 1,293.50 | 1,301.45 | 1,301.45 | -1.42% | 152,947 |
| Jan 7, 2026 | 1,322.40 | 1,339.65 | 1,311.95 | 1,320.15 | 1,320.15 | -0.90% | 92,746 |
| Jan 6, 2026 | 1,337.95 | 1,337.95 | 1,317.50 | 1,332.15 | 1,332.15 | -0.53% | 58,335 |
| Jan 5, 2026 | 1,331.30 | 1,357.35 | 1,331.30 | 1,339.20 | 1,339.20 | -0.11% | 122,421 |
| Jan 2, 2026 | 1,289.40 | 1,342.50 | 1,289.40 | 1,340.70 | 1,340.70 | 3.81% | 75,496 |
| Jan 1, 2026 | 1,300.30 | 1,305.25 | 1,288.00 | 1,291.50 | 1,291.50 | -0.56% | 47,224 |
| 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 |