One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,302.60
-7.35 (-0.56%)
At close: Oct 31, 2025
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 17, 2025 | 1,266.75 | 1,295.35 | 1,260.60 | 1,285.35 | 1,285.35 | 0.94% | 75,579 |
| Oct 16, 2025 | 1,280.10 | 1,305.00 | 1,267.90 | 1,273.35 | 1,273.35 | -0.31% | 432,076 |
| Oct 15, 2025 | 1,245.25 | 1,283.60 | 1,245.25 | 1,277.30 | 1,277.30 | 2.65% | 191,717 |
| Oct 14, 2025 | 1,250.15 | 1,254.40 | 1,226.00 | 1,244.35 | 1,244.35 | -0.42% | 167,717 |
| Oct 13, 2025 | 1,236.00 | 1,257.20 | 1,230.00 | 1,249.60 | 1,249.60 | 1.03% | 117,226 |
| Oct 10, 2025 | 1,254.35 | 1,257.55 | 1,230.70 | 1,236.80 | 1,236.80 | -0.76% | 144,366 |
| Oct 9, 2025 | 1,224.70 | 1,251.00 | 1,224.40 | 1,246.30 | 1,246.30 | 1.80% | 108,299 |
| Oct 8, 2025 | 1,240.00 | 1,252.90 | 1,218.00 | 1,224.30 | 1,224.30 | -1.03% | 121,171 |
| Oct 7, 2025 | 1,230.70 | 1,254.00 | 1,223.95 | 1,237.10 | 1,237.10 | 1.07% | 179,592 |
| Oct 6, 2025 | 1,167.75 | 1,229.90 | 1,160.00 | 1,223.95 | 1,223.95 | 4.81% | 249,015 |
| Oct 3, 2025 | 1,148.60 | 1,170.00 | 1,141.80 | 1,167.75 | 1,167.75 | 1.67% | 91,029 |
| Oct 1, 2025 | 1,124.95 | 1,151.40 | 1,118.30 | 1,148.60 | 1,148.60 | 2.25% | 84,514 |
| Sep 30, 2025 | 1,118.50 | 1,125.75 | 1,097.75 | 1,123.30 | 1,123.30 | 0.43% | 78,255 |
| Sep 29, 2025 | 1,124.85 | 1,144.80 | 1,112.45 | 1,118.50 | 1,118.50 | -0.56% | 65,062 |
| Sep 26, 2025 | 1,141.65 | 1,155.30 | 1,122.00 | 1,124.75 | 1,124.75 | -1.52% | 138,572 |
| Sep 25, 2025 | 1,161.10 | 1,166.85 | 1,132.70 | 1,142.10 | 1,142.10 | -1.64% | 107,030 |
| Sep 24, 2025 | 1,181.10 | 1,190.35 | 1,155.90 | 1,161.15 | 1,161.15 | -1.54% | 79,500 |
| Sep 23, 2025 | 1,197.00 | 1,203.55 | 1,177.70 | 1,179.35 | 1,179.35 | -1.48% | 102,090 |
| Sep 22, 2025 | 1,178.05 | 1,206.20 | 1,168.20 | 1,197.10 | 1,197.10 | 1.70% | 147,067 |
| Sep 19, 2025 | 1,228.20 | 1,234.00 | 1,164.05 | 1,177.10 | 1,177.10 | -4.16% | 217,285 |
| Sep 18, 2025 | 1,220.00 | 1,236.10 | 1,218.95 | 1,228.25 | 1,228.25 | 0.54% | 78,764 |
| Sep 17, 2025 | 1,231.75 | 1,242.00 | 1,218.35 | 1,221.65 | 1,221.65 | -0.84% | 128,480 |
| Sep 16, 2025 | 1,236.95 | 1,238.60 | 1,218.20 | 1,231.95 | 1,231.95 | 0.31% | 119,900 |
| Sep 15, 2025 | 1,220.00 | 1,241.30 | 1,220.00 | 1,228.20 | 1,228.20 | 0.75% | 114,411 |
| 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 |