One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,344.70
+17.15 (1.29%)
At close: Dec 5, 2025
One97 Communications Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |