One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,342.15
+79.20 (6.27%)
At close: Jul 10, 2026
BOM:543396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 20, 2026 | 1,105.65 | 1,156.55 | 1,100.85 | 1,153.65 | 1,153.65 | 2.84% | 137,038 |
| May 19, 2026 | 1,123.75 | 1,130.60 | 1,105.40 | 1,121.75 | 1,121.75 | 1.58% | 125,216 |
| May 18, 2026 | 1,127.30 | 1,130.50 | 1,082.50 | 1,104.35 | 1,104.35 | -2.38% | 122,755 |
| May 15, 2026 | 1,143.70 | 1,146.25 | 1,122.00 | 1,131.25 | 1,131.25 | -1.09% | 44,625 |
| May 14, 2026 | 1,134.75 | 1,150.50 | 1,102.55 | 1,143.70 | 1,143.70 | 1.92% | 149,326 |
| May 13, 2026 | 1,154.65 | 1,174.00 | 1,118.05 | 1,122.20 | 1,122.20 | -2.76% | 147,804 |
| May 12, 2026 | 1,172.50 | 1,196.30 | 1,150.50 | 1,154.10 | 1,154.10 | -3.57% | 152,259 |
| May 11, 2026 | 1,181.05 | 1,204.50 | 1,170.10 | 1,196.80 | 1,196.80 | 0.81% | 171,386 |
| May 8, 2026 | 1,195.00 | 1,223.15 | 1,183.80 | 1,187.20 | 1,187.20 | -1.00% | 282,233 |
| May 7, 2026 | 1,160.20 | 1,204.40 | 1,135.20 | 1,199.25 | 1,199.25 | 8.02% | 1,100,822 |
| May 6, 2026 | 1,094.25 | 1,121.20 | 1,090.00 | 1,110.25 | 1,110.25 | 1.98% | 143,511 |
| May 5, 2026 | 1,114.90 | 1,121.40 | 1,075.10 | 1,088.65 | 1,088.65 | -2.34% | 107,877 |
| May 4, 2026 | 1,095.20 | 1,122.70 | 1,095.20 | 1,114.75 | 1,114.75 | 1.68% | 116,203 |
| Apr 30, 2026 | 1,100.80 | 1,103.95 | 1,083.05 | 1,096.35 | 1,096.35 | -0.80% | 107,506 |
| Apr 29, 2026 | 1,138.45 | 1,145.00 | 1,099.10 | 1,105.15 | 1,105.15 | -2.12% | 119,638 |