One97 Communications Limited (BOM:543396)
India · Delayed Price · Currency is INR 1,695.90
+15.90 (0.95%)
At close: Oct 6, 2026
BOM:543396 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |