OneSource Specialty Pharma Limited (BOM:544292)
India · Delayed Price · Currency is INR 1,862.80
+24.35 (1.32%)
At close: Sep 18, 2025
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2025 | 1,851.95 | 1,880.80 | 1,836.00 | 1,862.80 | 1,862.80 | 1.32% | 2,256 |
| Sep 17, 2025 | 1,856.95 | 1,859.95 | 1,818.40 | 1,838.45 | 1,838.45 | -0.08% | 2,349 |
| Sep 16, 2025 | 1,848.00 | 1,856.90 | 1,835.10 | 1,840.00 | 1,840.00 | -0.31% | 1,513 |
| Sep 15, 2025 | 1,878.75 | 1,878.75 | 1,835.00 | 1,845.80 | 1,845.80 | -1.36% | 1,892 |
| Sep 12, 2025 | 1,850.30 | 1,882.10 | 1,838.10 | 1,871.25 | 1,871.25 | 1.13% | 3,306 |
| Sep 11, 2025 | 1,801.65 | 1,854.70 | 1,801.65 | 1,850.30 | 1,850.30 | 0.31% | 2,278 |
| Sep 10, 2025 | 1,848.50 | 1,851.40 | 1,815.00 | 1,844.65 | 1,844.65 | 0.29% | 2,152 |
| Sep 9, 2025 | 1,827.05 | 1,860.00 | 1,821.00 | 1,839.30 | 1,839.30 | 0.29% | 2,062 |
| Sep 8, 2025 | 1,887.35 | 1,898.35 | 1,818.25 | 1,833.90 | 1,833.90 | -1.97% | 3,151 |
| Sep 5, 2025 | 1,904.85 | 1,904.85 | 1,859.60 | 1,870.70 | 1,870.70 | -0.47% | 2,490 |
| Sep 4, 2025 | 1,841.05 | 1,917.65 | 1,841.05 | 1,879.45 | 1,879.45 | -1.05% | 39,008 |
| Sep 3, 2025 | 1,892.30 | 1,905.85 | 1,872.05 | 1,899.45 | 1,899.45 | 0.17% | 3,244 |
| Sep 2, 2025 | 1,877.40 | 1,920.00 | 1,858.40 | 1,896.25 | 1,896.25 | 0.72% | 3,396 |
| Sep 1, 2025 | 1,890.30 | 1,892.50 | 1,864.85 | 1,882.70 | 1,882.70 | -0.11% | 1,064 |
| Aug 29, 2025 | 1,853.90 | 1,921.70 | 1,853.90 | 1,884.80 | 1,884.80 | 1.58% | 5,144 |
| Aug 28, 2025 | 1,860.75 | 1,883.65 | 1,850.00 | 1,855.40 | 1,855.40 | -0.22% | 3,594 |
| Aug 26, 2025 | 1,884.20 | 1,884.20 | 1,828.00 | 1,859.45 | 1,859.45 | -1.31% | 2,144 |
| Aug 25, 2025 | 1,854.00 | 1,890.00 | 1,823.95 | 1,884.20 | 1,884.20 | 1.42% | 2,462 |
| Aug 22, 2025 | 1,839.15 | 1,872.00 | 1,809.95 | 1,857.75 | 1,857.75 | 1.16% | 1,578 |
| Aug 21, 2025 | 1,775.05 | 1,854.90 | 1,775.05 | 1,836.40 | 1,836.40 | 1.48% | 818 |
| Aug 20, 2025 | 1,800.05 | 1,837.35 | 1,800.05 | 1,809.55 | 1,809.55 | -1.47% | 2,091 |
| Aug 19, 2025 | 1,919.95 | 1,919.95 | 1,826.25 | 1,836.50 | 1,836.50 | 0.37% | 1,870 |
| Aug 18, 2025 | 1,875.05 | 1,893.00 | 1,790.80 | 1,829.70 | 1,829.70 | -2.73% | 6,833 |
| Aug 14, 2025 | 1,889.80 | 1,900.00 | 1,872.15 | 1,881.00 | 1,881.00 | -0.76% | 1,654 |
| Aug 13, 2025 | 1,890.00 | 1,899.00 | 1,881.65 | 1,895.40 | 1,895.40 | -0.18% | 1,113 |
| Aug 12, 2025 | 1,875.00 | 1,902.95 | 1,875.00 | 1,898.90 | 1,898.90 | 0.20% | 1,719 |
| Aug 11, 2025 | 1,881.80 | 1,900.00 | 1,825.00 | 1,895.10 | 1,895.10 | 0.13% | 4,239 |
| Aug 8, 2025 | 1,881.15 | 1,901.15 | 1,866.25 | 1,892.65 | 1,892.65 | 1.15% | 18,679 |
| Aug 7, 2025 | 1,842.00 | 1,894.85 | 1,840.10 | 1,871.05 | 1,871.05 | -0.21% | 3,647 |
| Aug 6, 2025 | 1,884.80 | 1,891.40 | 1,830.00 | 1,875.05 | 1,875.05 | -1.09% | 5,649 |
| Aug 5, 2025 | 1,898.95 | 1,925.00 | 1,830.40 | 1,895.75 | 1,895.75 | -1.20% | 7,864 |
| Aug 4, 2025 | 1,859.85 | 1,949.15 | 1,832.70 | 1,918.70 | 1,918.70 | 3.84% | 6,198 |
| Aug 1, 2025 | 1,989.70 | 1,989.70 | 1,834.20 | 1,847.80 | 1,847.80 | -6.17% | 8,560 |
| Jul 31, 2025 | 1,922.75 | 1,980.00 | 1,922.75 | 1,969.30 | 1,969.30 | -0.17% | 3,611 |
| Jul 30, 2025 | 1,956.30 | 2,025.00 | 1,956.30 | 1,972.70 | 1,972.70 | 0.13% | 7,886 |
| Jul 29, 2025 | 2,007.85 | 2,007.85 | 1,953.20 | 1,970.10 | 1,970.10 | -1.25% | 1,293 |
| Jul 28, 2025 | 1,940.05 | 2,000.90 | 1,932.05 | 1,995.05 | 1,995.05 | 2.00% | 5,664 |
| Jul 25, 2025 | 1,988.45 | 2,000.95 | 1,949.65 | 1,956.00 | 1,956.00 | -1.17% | 2,351 |
| Jul 24, 2025 | 1,995.15 | 2,013.10 | 1,970.00 | 1,979.10 | 1,979.10 | -0.97% | 2,462 |
| Jul 23, 2025 | 1,942.65 | 2,010.00 | 1,942.00 | 1,998.40 | 1,998.40 | 2.54% | 4,521 |
| Jul 22, 2025 | 1,996.65 | 2,005.25 | 1,941.00 | 1,948.95 | 1,948.95 | -2.57% | 6,743 |
| Jul 21, 2025 | 2,007.95 | 2,021.05 | 1,982.45 | 2,000.30 | 2,000.30 | 0.28% | 1,961 |
| Jul 18, 2025 | 1,992.05 | 2,002.00 | 1,982.00 | 1,994.65 | 1,994.65 | -0.43% | 2,471 |
| Jul 17, 2025 | 1,974.85 | 2,020.95 | 1,974.85 | 2,003.20 | 2,003.20 | 1.44% | 3,158 |
| Jul 16, 2025 | 2,019.25 | 2,082.10 | 1,969.05 | 1,974.80 | 1,974.80 | -0.76% | 7,091 |
| Jul 15, 2025 | 2,007.85 | 2,042.00 | 1,982.00 | 1,989.95 | 1,989.95 | -0.42% | 1,589 |
| Jul 14, 2025 | 1,977.95 | 2,011.45 | 1,971.90 | 1,998.25 | 1,998.25 | 1.06% | 1,973 |
| Jul 11, 2025 | 1,984.10 | 2,005.50 | 1,974.00 | 1,977.20 | 1,977.20 | -0.60% | 1,251 |
| Jul 10, 2025 | 2,010.00 | 2,040.00 | 1,983.55 | 1,989.10 | 1,989.10 | -1.52% | 1,137 |
| Jul 9, 2025 | 1,986.20 | 2,030.90 | 1,977.25 | 2,019.90 | 2,019.90 | 1.14% | 1,999 |