One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,629.80
+25.80 (1.61%)
At close: Oct 28, 2026
BOM:543396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,609.25 | 1,640.50 | 1,598.00 | 1,629.80 | 1,629.80 | 1.61% | 415,311 |
| Oct 27, 2026 | 1,668.05 | 1,686.25 | 1,598.20 | 1,604.00 | 1,604.00 | -3.08% | 281,077 |
| Oct 26, 2026 | 1,612.00 | 1,662.00 | 1,582.95 | 1,655.00 | 1,655.00 | 2.67% | 157,281 |
| Oct 23, 2026 | 1,661.35 | 1,661.45 | 1,585.10 | 1,612.00 | 1,612.00 | -2.76% | 102,240 |
| Oct 22, 2026 | 1,660.00 | 1,671.00 | 1,635.00 | 1,657.75 | 1,657.75 | -0.53% | 90,963 |
| Oct 21, 2026 | 1,680.00 | 1,697.10 | 1,644.40 | 1,666.50 | 1,666.50 | -0.80% | 79,050 |
| Oct 19, 2026 | 1,691.65 | 1,717.00 | 1,675.00 | 1,680.00 | 1,680.00 | -0.88% | 86,072 |
| Oct 16, 2026 | 1,711.00 | 1,719.90 | 1,692.40 | 1,695.00 | 1,695.00 | -0.88% | 69,828 |
| Oct 15, 2026 | 1,713.55 | 1,766.05 | 1,688.50 | 1,710.00 | 1,710.00 | -0.06% | 218,350 |
| Oct 14, 2026 | 1,719.95 | 1,735.95 | 1,702.50 | 1,711.00 | 1,711.00 | -0.18% | 246,450 |
| Oct 13, 2026 | 1,675.70 | 1,714.00 | 1,570.40 | 1,714.00 | 1,714.00 | 1.65% | 668,800 |
| Oct 12, 2026 | 1,637.30 | 1,686.25 | 1,637.30 | 1,686.25 | 1,686.25 | 3.04% | 108,648 |
| Oct 9, 2026 | 1,639.80 | 1,682.00 | 1,627.50 | 1,636.55 | 1,636.55 | -0.21% | 290,470 |
| Oct 8, 2026 | 1,670.00 | 1,671.50 | 1,560.60 | 1,640.00 | 1,640.00 | -5.42% | 877,363 |
| Oct 7, 2026 | 1,689.95 | 1,773.10 | 1,682.60 | 1,734.00 | 1,734.00 | 2.25% | 199,879 |
| Oct 6, 2026 | 1,695.90 | 1,706.10 | 1,672.80 | 1,695.90 | 1,695.90 | 0.95% | 121,998 |
| Oct 5, 2026 | 1,669.95 | 1,694.00 | 1,654.25 | 1,680.00 | 1,680.00 | 0.91% | 125,806 |
| Oct 1, 2026 | 1,672.95 | 1,689.90 | 1,629.60 | 1,664.80 | 1,664.80 | -0.62% | 67,682 |
| Sep 30, 2026 | 1,695.00 | 1,708.75 | 1,667.35 | 1,675.15 | 1,675.15 | -0.29% | 113,868 |
| Sep 29, 2026 | 1,636.35 | 1,691.00 | 1,624.55 | 1,680.00 | 1,680.00 | 2.88% | 144,476 |
| Sep 28, 2026 | 1,670.00 | 1,676.35 | 1,625.40 | 1,632.90 | 1,632.90 | -2.37% | 115,765 |
| Sep 25, 2026 | 1,735.00 | 1,747.80 | 1,659.00 | 1,672.60 | 1,672.60 | -3.55% | 155,075 |
| Sep 24, 2026 | 1,766.95 | 1,784.05 | 1,731.25 | 1,734.10 | 1,734.10 | -2.30% | 128,270 |
| Sep 23, 2026 | 1,824.35 | 1,824.35 | 1,763.50 | 1,775.00 | 1,775.00 | -1.87% | 88,940 |
| Sep 22, 2026 | 1,810.00 | 1,826.15 | 1,801.85 | 1,808.80 | 1,808.80 | 0.04% | 70,045 |
| Sep 21, 2026 | 1,827.70 | 1,828.40 | 1,792.35 | 1,808.00 | 1,808.00 | -0.93% | 169,318 |
| Sep 18, 2026 | 1,795.40 | 1,825.00 | 1,765.50 | 1,825.00 | 1,825.00 | 3.58% | 171,160 |
| Sep 17, 2026 | 1,795.00 | 1,815.40 | 1,752.60 | 1,762.00 | 1,762.00 | -1.66% | 257,888 |
| Sep 16, 2026 | 1,829.35 | 1,856.50 | 1,731.15 | 1,791.70 | 1,791.70 | 3.50% | 682,319 |
| 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 |