One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 958.65
-50.20 (-4.98%)
At close: Mar 30, 2026
BOM:543396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 30, 2026 | 991.20 | 998.00 | 947.10 | 958.65 | 958.65 | -4.98% | 226,896 |
| Mar 27, 2026 | 1,035.80 | 1,058.00 | 1,005.00 | 1,008.85 | 1,008.85 | -5.37% | 161,006 |
| Mar 25, 2026 | 1,045.00 | 1,070.80 | 1,041.20 | 1,066.05 | 1,066.05 | 2.97% | 151,069 |
| Mar 24, 2026 | 1,028.85 | 1,038.45 | 1,005.00 | 1,035.35 | 1,035.35 | 4.33% | 80,386 |
| Mar 23, 2026 | 1,034.05 | 1,037.35 | 987.40 | 992.40 | 992.40 | -5.83% | 110,148 |
| Mar 20, 2026 | 1,055.45 | 1,069.50 | 1,041.00 | 1,053.80 | 1,053.80 | 1.23% | 375,407 |
| Mar 19, 2026 | 1,054.40 | 1,066.00 | 1,033.80 | 1,041.00 | 1,041.00 | -3.31% | 113,982 |
| Mar 18, 2026 | 1,024.40 | 1,085.95 | 1,022.90 | 1,076.65 | 1,076.65 | 5.32% | 173,417 |
| Mar 17, 2026 | 1,016.55 | 1,031.95 | 1,008.75 | 1,022.30 | 1,022.30 | 0.79% | 233,583 |
| Mar 16, 2026 | 969.05 | 1,019.00 | 969.05 | 1,014.25 | 1,014.25 | 3.86% | 145,845 |
| Mar 13, 2026 | 1,002.00 | 1,005.00 | 967.45 | 976.60 | 976.60 | -3.15% | 104,733 |
| Mar 12, 2026 | 1,024.00 | 1,026.00 | 997.35 | 1,008.35 | 1,008.35 | -1.73% | 110,718 |
| Mar 11, 2026 | 1,042.00 | 1,042.50 | 1,019.40 | 1,026.05 | 1,026.05 | -1.39% | 53,117 |
| Mar 10, 2026 | 1,039.05 | 1,065.00 | 1,031.20 | 1,040.50 | 1,040.50 | 0.24% | 65,548 |
| Mar 9, 2026 | 1,010.00 | 1,040.65 | 989.05 | 1,038.05 | 1,038.05 | -0.05% | 139,522 |
| Mar 6, 2026 | 1,049.55 | 1,060.20 | 1,035.50 | 1,038.55 | 1,038.55 | -1.28% | 42,459 |
| Mar 5, 2026 | 1,044.05 | 1,065.00 | 1,031.00 | 1,052.05 | 1,052.05 | 0.67% | 73,550 |
| Mar 4, 2026 | 1,040.05 | 1,057.40 | 1,023.35 | 1,045.05 | 1,045.05 | -1.38% | 157,113 |
| Mar 2, 2026 | 1,050.90 | 1,095.90 | 1,032.25 | 1,059.65 | 1,059.65 | -3.33% | 1,179,192 |
| Feb 27, 2026 | 1,120.05 | 1,132.00 | 1,087.90 | 1,096.15 | 1,096.15 | -2.32% | 86,282 |
| Feb 26, 2026 | 1,133.00 | 1,141.50 | 1,103.70 | 1,122.20 | 1,122.20 | -0.98% | 80,834 |
| Feb 25, 2026 | 1,144.40 | 1,147.40 | 1,120.10 | 1,133.30 | 1,133.30 | 0.07% | 111,756 |
| Feb 24, 2026 | 1,164.90 | 1,166.10 | 1,116.30 | 1,132.55 | 1,132.55 | -3.62% | 141,157 |
| Feb 23, 2026 | 1,157.80 | 1,179.90 | 1,157.50 | 1,175.05 | 1,175.05 | 1.96% | 84,691 |
| Feb 20, 2026 | 1,153.95 | 1,161.95 | 1,147.00 | 1,152.45 | 1,152.45 | 0.69% | 55,217 |
| Feb 19, 2026 | 1,200.00 | 1,200.05 | 1,138.35 | 1,144.60 | 1,144.60 | -4.51% | 768,038 |
| Feb 18, 2026 | 1,175.00 | 1,201.75 | 1,168.80 | 1,198.60 | 1,198.60 | 2.41% | 220,037 |
| Feb 17, 2026 | 1,113.60 | 1,174.70 | 1,111.20 | 1,170.40 | 1,170.40 | 4.23% | 731,834 |
| Feb 16, 2026 | 1,122.35 | 1,127.35 | 1,103.30 | 1,122.95 | 1,122.95 | -0.30% | 95,957 |
| Feb 13, 2026 | 1,135.05 | 1,139.85 | 1,099.25 | 1,126.35 | 1,126.35 | -1.92% | 162,149 |
| Feb 12, 2026 | 1,167.20 | 1,167.20 | 1,137.80 | 1,148.35 | 1,148.35 | -1.01% | 98,627 |
| Feb 11, 2026 | 1,157.40 | 1,167.50 | 1,149.20 | 1,160.10 | 1,160.10 | -0.02% | 87,573 |
| Feb 10, 2026 | 1,184.20 | 1,184.20 | 1,147.50 | 1,160.30 | 1,160.30 | -1.62% | 220,237 |
| Feb 9, 2026 | 1,185.15 | 1,191.00 | 1,173.20 | 1,179.40 | 1,179.40 | -0.64% | 45,946 |
| Feb 6, 2026 | 1,205.85 | 1,211.90 | 1,170.45 | 1,187.00 | 1,187.00 | -2.12% | 110,433 |
| Feb 5, 2026 | 1,207.00 | 1,219.20 | 1,194.60 | 1,212.65 | 1,212.65 | 0.48% | 61,132 |
| Feb 4, 2026 | 1,196.90 | 1,215.00 | 1,175.00 | 1,206.85 | 1,206.85 | 0.81% | 49,909 |
| Feb 3, 2026 | 1,205.25 | 1,249.00 | 1,188.00 | 1,197.15 | 1,197.15 | 2.31% | 126,854 |
| Feb 2, 2026 | 1,168.50 | 1,181.55 | 1,147.95 | 1,170.15 | 1,170.15 | 1.00% | 93,263 |
| Feb 1, 2026 | 1,148.15 | 1,244.05 | 1,023.30 | 1,158.60 | 1,158.60 | 1.90% | 421,819 |
| Jan 30, 2026 | 1,169.90 | 1,169.90 | 1,112.55 | 1,137.00 | 1,137.00 | -2.71% | 241,050 |
| Jan 29, 2026 | 1,175.50 | 1,188.00 | 1,157.00 | 1,168.70 | 1,168.70 | -0.73% | 114,485 |
| Jan 28, 2026 | 1,157.80 | 1,179.85 | 1,149.80 | 1,177.30 | 1,177.30 | 2.88% | 135,318 |
| Jan 27, 2026 | 1,154.40 | 1,158.00 | 1,117.65 | 1,144.35 | 1,144.35 | 0.32% | 196,789 |
| Jan 23, 2026 | 1,260.55 | 1,303.95 | 1,129.60 | 1,140.75 | 1,140.75 | -9.53% | 980,252 |
| 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 |