One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,791.70
+60.60 (3.50%)
At close: Sep 16, 2026
BOM:543396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,829.35 | 1,856.50 | 1,731.15 | 1,791.70 | 1,791.70 | 3.50% | 682,310 |
| Sep 15, 2026 | 1,832.85 | 1,832.85 | 1,731.10 | 1,731.10 | 1,731.10 | -4.16% | 145,699 |
| Sep 11, 2026 | 1,739.05 | 1,829.50 | 1,726.40 | 1,806.25 | 1,806.25 | 3.87% | 463,464 |
| Sep 10, 2026 | 1,748.15 | 1,756.10 | 1,719.60 | 1,739.00 | 1,739.00 | -0.76% | 102,698 |
| Sep 9, 2026 | 1,678.25 | 1,759.05 | 1,676.15 | 1,752.25 | 1,752.25 | 4.99% | 320,430 |
| Sep 8, 2026 | 1,655.00 | 1,676.00 | 1,637.05 | 1,669.00 | 1,669.00 | 0.72% | 60,778 |
| Sep 7, 2026 | 1,660.55 | 1,669.50 | 1,643.05 | 1,657.00 | 1,657.00 | - | 58,571 |
| Sep 4, 2026 | 1,628.00 | 1,697.95 | 1,627.95 | 1,657.00 | 1,657.00 | 1.97% | 308,420 |
| Sep 3, 2026 | 1,632.70 | 1,638.75 | 1,609.50 | 1,625.00 | 1,625.00 | 0.45% | 102,174 |
| Sep 2, 2026 | 1,633.75 | 1,633.75 | 1,594.80 | 1,617.80 | 1,617.80 | -0.87% | 155,946 |
| Sep 1, 2026 | 1,710.95 | 1,710.95 | 1,616.10 | 1,632.00 | 1,632.00 | -2.76% | 105,612 |
| Aug 31, 2026 | 1,636.15 | 1,678.40 | 1,630.00 | 1,678.40 | 1,678.40 | 1.75% | 101,763 |
| Aug 28, 2026 | 1,670.60 | 1,699.50 | 1,642.15 | 1,649.50 | 1,649.50 | -2.43% | 117,513 |
| Aug 27, 2026 | 1,717.85 | 1,731.45 | 1,688.00 | 1,690.50 | 1,690.50 | -1.51% | 117,555 |
| Aug 26, 2026 | 1,717.00 | 1,732.00 | 1,706.25 | 1,716.50 | 1,716.50 | 0.38% | 148,167 |
| Aug 25, 2026 | 1,614.30 | 1,713.90 | 1,614.15 | 1,710.00 | 1,710.00 | 5.61% | 430,016 |
| Aug 24, 2026 | 1,639.65 | 1,639.65 | 1,610.30 | 1,619.15 | 1,619.15 | -0.74% | 113,842 |
| Aug 21, 2026 | 1,600.05 | 1,638.45 | 1,600.00 | 1,631.30 | 1,631.30 | 1.64% | 191,053 |
| Aug 20, 2026 | 1,598.95 | 1,622.95 | 1,589.00 | 1,605.00 | 1,605.00 | 1.25% | 210,292 |
| Aug 19, 2026 | 1,547.90 | 1,605.00 | 1,546.90 | 1,585.20 | 1,585.20 | 2.48% | 320,986 |
| Aug 18, 2026 | 1,573.00 | 1,597.50 | 1,546.90 | 1,546.90 | 1,546.90 | -2.28% | 429,671 |
| Aug 17, 2026 | 1,604.30 | 1,619.40 | 1,578.35 | 1,583.00 | 1,583.00 | -1.31% | 190,060 |
| Aug 14, 2026 | 1,646.00 | 1,656.00 | 1,604.00 | 1,604.00 | 1,604.00 | -2.55% | 175,632 |
| Aug 13, 2026 | 1,606.15 | 1,646.00 | 1,598.60 | 1,646.00 | 1,646.00 | 2.52% | 168,810 |
| Aug 12, 2026 | 1,594.95 | 1,622.80 | 1,589.70 | 1,605.50 | 1,605.50 | -0.16% | 262,175 |
| Aug 11, 2026 | 1,585.85 | 1,638.80 | 1,576.50 | 1,608.00 | 1,608.00 | 1.45% | 612,895 |
| Aug 10, 2026 | 1,454.20 | 1,594.80 | 1,448.10 | 1,584.95 | 1,584.95 | 9.99% | 1,082,510 |
| Aug 7, 2026 | 1,429.85 | 1,458.60 | 1,429.80 | 1,441.00 | 1,441.00 | -0.45% | 265,853 |
| Aug 6, 2026 | 1,422.60 | 1,459.00 | 1,421.05 | 1,447.50 | 1,447.50 | 1.21% | 1,695,649 |
| Aug 5, 2026 | 1,418.75 | 1,443.10 | 1,408.00 | 1,430.20 | 1,430.20 | 1.58% | 253,940 |
| Aug 4, 2026 | 1,434.95 | 1,435.95 | 1,388.55 | 1,408.00 | 1,408.00 | 2.33% | 364,547 |
| Aug 3, 2026 | 1,350.00 | 1,437.00 | 1,345.00 | 1,376.00 | 1,376.00 | 2.63% | 372,624 |
| 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% | 328,843 |
| 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% | 116,388 |
| 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 |