One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,340.75
+9.70 (0.73%)
At close: Jul 31, 2026
BOM:543396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,324.95 | 1,359.50 | 1,321.00 | 1,340.75 | 1,340.75 | 0.73% | 101,229 |
| Jul 30, 2026 | 1,301.00 | 1,350.00 | 1,301.00 | 1,331.05 | 1,331.05 | -0.03% | 328,745 |
| Jul 29, 2026 | 1,303.80 | 1,336.00 | 1,292.10 | 1,331.45 | 1,331.45 | 1.72% | 217,034 |
| Jul 28, 2026 | 1,290.25 | 1,322.65 | 1,288.40 | 1,308.90 | 1,308.90 | 1.54% | 130,403 |
| Jul 27, 2026 | 1,284.30 | 1,297.30 | 1,270.00 | 1,289.10 | 1,289.10 | 0.40% | 159,026 |
| Jul 24, 2026 | 1,254.80 | 1,296.00 | 1,236.20 | 1,284.00 | 1,284.00 | 2.17% | 178,748 |
| Jul 23, 2026 | 1,283.45 | 1,285.50 | 1,250.00 | 1,256.70 | 1,256.70 | -0.77% | 129,846 |
| Jul 22, 2026 | 1,300.70 | 1,306.50 | 1,260.70 | 1,266.40 | 1,266.40 | -2.56% | 228,063 |
| Jul 21, 2026 | 1,339.80 | 1,382.90 | 1,292.00 | 1,299.70 | 1,299.70 | -3.58% | 610,656 |
| Jul 20, 2026 | 1,355.00 | 1,357.15 | 1,335.10 | 1,348.00 | 1,348.00 | -0.04% | 418,744 |
| Jul 17, 2026 | 1,361.00 | 1,365.00 | 1,325.25 | 1,348.55 | 1,348.55 | -0.91% | 116,387 |
| Jul 16, 2026 | 1,390.80 | 1,397.05 | 1,341.50 | 1,361.00 | 1,361.00 | -0.50% | 186,838 |
| Jul 15, 2026 | 1,383.50 | 1,407.00 | 1,352.60 | 1,367.90 | 1,367.90 | -1.02% | 163,631 |
| Jul 14, 2026 | 1,370.35 | 1,393.15 | 1,363.60 | 1,381.95 | 1,381.95 | -0.33% | 181,425 |
| Jul 13, 2026 | 1,320.75 | 1,397.00 | 1,320.75 | 1,386.55 | 1,386.55 | 3.31% | 313,328 |
| Jul 10, 2026 | 1,270.95 | 1,359.20 | 1,270.05 | 1,342.15 | 1,342.15 | 6.27% | 468,214 |
| Jul 9, 2026 | 1,217.60 | 1,271.00 | 1,217.60 | 1,262.95 | 1,262.95 | 3.26% | 101,181 |
| Jul 8, 2026 | 1,240.05 | 1,253.25 | 1,210.25 | 1,223.05 | 1,223.05 | -1.86% | 158,987 |
| Jul 7, 2026 | 1,219.75 | 1,251.65 | 1,207.70 | 1,246.20 | 1,246.20 | 2.31% | 119,136 |
| Jul 6, 2026 | 1,215.35 | 1,225.75 | 1,196.75 | 1,218.10 | 1,218.10 | -0.44% | 105,350 |
| Jul 3, 2026 | 1,229.60 | 1,231.75 | 1,200.25 | 1,223.50 | 1,223.50 | 0.89% | 86,681 |
| Jul 2, 2026 | 1,205.85 | 1,227.35 | 1,205.00 | 1,212.70 | 1,212.70 | 0.71% | 155,238 |
| Jul 1, 2026 | 1,152.00 | 1,209.00 | 1,152.00 | 1,204.10 | 1,204.10 | 5.36% | 338,729 |
| Jun 30, 2026 | 1,126.20 | 1,159.00 | 1,126.20 | 1,142.85 | 1,142.85 | 0.82% | 133,121 |
| Jun 29, 2026 | 1,126.55 | 1,144.00 | 1,115.90 | 1,133.50 | 1,133.50 | 0.76% | 245,384 |
| Jun 25, 2026 | 1,090.00 | 1,129.00 | 1,090.00 | 1,124.95 | 1,124.95 | 3.53% | 187,100 |
| Jun 24, 2026 | 1,084.70 | 1,096.00 | 1,077.70 | 1,086.60 | 1,086.60 | -0.03% | 62,171 |
| Jun 23, 2026 | 1,090.75 | 1,109.00 | 1,083.05 | 1,086.90 | 1,086.90 | -0.21% | 89,632 |
| Jun 22, 2026 | 1,090.95 | 1,102.80 | 1,085.50 | 1,089.15 | 1,089.15 | -0.12% | 68,083 |
| Jun 19, 2026 | 1,096.95 | 1,105.95 | 1,081.10 | 1,090.45 | 1,090.45 | -0.31% | 101,641 |
| Jun 18, 2026 | 1,118.95 | 1,125.50 | 1,064.15 | 1,093.85 | 1,093.85 | -2.30% | 273,808 |
| Jun 17, 2026 | 1,108.25 | 1,122.80 | 1,107.00 | 1,119.55 | 1,119.55 | 1.02% | 45,427 |
| Jun 16, 2026 | 1,121.00 | 1,126.70 | 1,099.00 | 1,108.25 | 1,108.25 | -1.21% | 58,350 |
| Jun 15, 2026 | 1,085.15 | 1,133.00 | 1,080.55 | 1,121.85 | 1,121.85 | 4.50% | 142,835 |
| Jun 12, 2026 | 1,031.75 | 1,077.00 | 1,031.75 | 1,073.55 | 1,073.55 | 4.96% | 86,381 |
| Jun 11, 2026 | 1,060.00 | 1,062.00 | 1,014.00 | 1,022.80 | 1,022.80 | -4.07% | 104,737 |
| Jun 10, 2026 | 1,067.40 | 1,121.65 | 1,063.40 | 1,066.15 | 1,066.15 | -0.51% | 167,257 |
| Jun 9, 2026 | 1,035.60 | 1,074.45 | 1,035.60 | 1,071.65 | 1,071.65 | 3.80% | 78,667 |
| Jun 8, 2026 | 1,055.00 | 1,061.05 | 1,026.75 | 1,032.45 | 1,032.45 | -3.09% | 88,020 |
| Jun 5, 2026 | 1,059.95 | 1,084.50 | 1,059.90 | 1,065.40 | 1,065.40 | 0.67% | 91,720 |
| Jun 4, 2026 | 1,054.50 | 1,069.75 | 1,047.00 | 1,058.30 | 1,058.30 | -0.38% | 83,476 |
| Jun 3, 2026 | 1,073.85 | 1,075.50 | 1,036.45 | 1,062.30 | 1,062.30 | -0.80% | 128,154 |
| Jun 2, 2026 | 1,091.00 | 1,091.00 | 1,056.15 | 1,070.85 | 1,070.85 | -2.21% | 118,745 |
| Jun 1, 2026 | 1,120.00 | 1,123.15 | 1,090.50 | 1,095.00 | 1,095.00 | -2.09% | 72,647 |
| May 29, 2026 | 1,130.00 | 1,140.95 | 1,113.00 | 1,118.35 | 1,118.35 | -0.81% | 70,004 |
| May 27, 2026 | 1,134.05 | 1,157.50 | 1,124.00 | 1,127.50 | 1,127.50 | -0.33% | 91,994 |
| May 26, 2026 | 1,104.00 | 1,136.00 | 1,098.35 | 1,131.25 | 1,131.25 | 3.02% | 231,299 |
| May 25, 2026 | 1,120.20 | 1,127.00 | 1,094.00 | 1,098.05 | 1,098.05 | -1.30% | 137,073 |
| May 22, 2026 | 1,160.00 | 1,160.00 | 1,110.10 | 1,112.50 | 1,112.50 | -3.70% | 8,884,209 |
| May 21, 2026 | 1,171.05 | 1,171.95 | 1,142.05 | 1,155.30 | 1,155.30 | 0.14% | 109,095 |