One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,118.35
-9.15 (-0.81%)
At close: May 29, 2026
BOM:543396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 28, 2026 | 1,127.95 | 1,147.10 | 1,120.75 | 1,129.10 | 1,129.10 | -0.09% | 135,233 |
| Apr 27, 2026 | 1,090.40 | 1,144.00 | 1,051.05 | 1,130.15 | 1,130.15 | -1.48% | 1,312,740 |
| Apr 24, 2026 | 1,159.55 | 1,170.00 | 1,142.65 | 1,147.10 | 1,147.10 | -1.10% | 73,001 |
| Apr 23, 2026 | 1,158.90 | 1,164.00 | 1,144.50 | 1,159.85 | 1,159.85 | -0.14% | 48,798 |
| Apr 22, 2026 | 1,162.85 | 1,173.60 | 1,157.00 | 1,161.50 | 1,161.50 | -0.40% | 45,437 |
| Apr 21, 2026 | 1,162.45 | 1,178.00 | 1,162.20 | 1,166.20 | 1,166.20 | 0.35% | 38,616 |
| Apr 20, 2026 | 1,162.05 | 1,180.10 | 1,152.20 | 1,162.15 | 1,162.15 | 0.03% | 99,818 |
| Apr 17, 2026 | 1,158.75 | 1,165.00 | 1,145.65 | 1,161.75 | 1,161.75 | 1.17% | 49,578 |
| Apr 16, 2026 | 1,149.95 | 1,158.95 | 1,125.00 | 1,148.30 | 1,148.30 | 0.78% | 73,630 |
| Apr 15, 2026 | 1,126.05 | 1,145.50 | 1,126.05 | 1,139.40 | 1,139.40 | 2.90% | 156,739 |
| Apr 13, 2026 | 1,092.55 | 1,113.60 | 1,082.40 | 1,107.25 | 1,107.25 | -1.40% | 137,868 |
| Apr 10, 2026 | 1,101.20 | 1,125.90 | 1,093.00 | 1,123.00 | 1,123.00 | 2.26% | 121,790 |
| Apr 9, 2026 | 1,110.55 | 1,133.50 | 1,090.60 | 1,098.15 | 1,098.15 | -1.34% | 192,494 |
| Apr 8, 2026 | 1,077.95 | 1,116.00 | 1,056.10 | 1,113.05 | 1,113.05 | 8.18% | 212,064 |
| Apr 7, 2026 | 1,028.15 | 1,037.45 | 1,006.05 | 1,028.85 | 1,028.85 | -0.01% | 94,654 |
| Apr 6, 2026 | 1,005.45 | 1,031.80 | 977.20 | 1,028.95 | 1,028.95 | 2.33% | 113,167 |
| Apr 2, 2026 | 991.40 | 1,011.00 | 962.00 | 1,005.50 | 1,005.50 | 0.83% | 135,205 |
| Apr 1, 2026 | 986.95 | 1,009.50 | 980.00 | 997.25 | 997.25 | 4.03% | 95,892 |
| Mar 30, 2026 | 991.20 | 998.00 | 947.10 | 958.65 | 958.65 | -4.98% | 226,896 |
| Mar 27, 2026 | 1,035.80 | 1,058.00 | 1,005.00 | 1,008.85 | 1,008.85 | -5.37% | 161,006 |
| Mar 25, 2026 | 1,045.00 | 1,070.80 | 1,041.20 | 1,066.05 | 1,066.05 | 2.97% | 151,069 |
| Mar 24, 2026 | 1,028.85 | 1,038.45 | 1,005.00 | 1,035.35 | 1,035.35 | 4.33% | 80,386 |
| Mar 23, 2026 | 1,034.05 | 1,037.35 | 987.40 | 992.40 | 992.40 | -5.83% | 110,148 |
| Mar 20, 2026 | 1,055.45 | 1,069.50 | 1,041.00 | 1,053.80 | 1,053.80 | 1.23% | 375,407 |
| Mar 19, 2026 | 1,054.40 | 1,066.00 | 1,033.80 | 1,041.00 | 1,041.00 | -3.31% | 113,982 |
| Mar 18, 2026 | 1,024.40 | 1,085.95 | 1,022.90 | 1,076.65 | 1,076.65 | 5.32% | 173,417 |
| Mar 17, 2026 | 1,016.55 | 1,031.95 | 1,008.75 | 1,022.30 | 1,022.30 | 0.79% | 233,583 |
| Mar 16, 2026 | 969.05 | 1,019.00 | 969.05 | 1,014.25 | 1,014.25 | 3.86% | 145,845 |
| Mar 13, 2026 | 1,002.00 | 1,005.00 | 967.45 | 976.60 | 976.60 | -3.15% | 104,733 |