OneSource Specialty Pharma Limited (BOM:544292)
India · Delayed Price · Currency is INR 1,789.05
-22.10 (-1.22%)
At close: Jan 1, 2026
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 1, 2026 | 1,780.65 | 1,800.80 | 1,766.60 | 1,789.05 | 1,789.05 | -1.22% | 2,511 |
| Dec 31, 2025 | 1,750.40 | 1,819.40 | 1,740.10 | 1,811.15 | 1,811.15 | 2.20% | 21,908 |
| Dec 30, 2025 | 1,768.30 | 1,786.45 | 1,728.35 | 1,772.15 | 1,772.15 | 0.43% | 5,601 |
| Dec 29, 2025 | 1,741.95 | 1,804.35 | 1,700.50 | 1,764.60 | 1,764.60 | 1.30% | 13,973 |
| Dec 26, 2025 | 1,702.05 | 1,749.00 | 1,700.55 | 1,741.95 | 1,741.95 | 0.99% | 3,828 |
| Dec 24, 2025 | 1,747.45 | 1,747.45 | 1,681.65 | 1,724.95 | 1,724.95 | -0.24% | 21,210 |
| Dec 23, 2025 | 1,701.95 | 1,740.30 | 1,672.05 | 1,729.10 | 1,729.10 | 1.34% | 6,374 |
| Dec 22, 2025 | 1,715.40 | 1,718.50 | 1,670.00 | 1,706.25 | 1,706.25 | -1.00% | 6,063 |
| Dec 19, 2025 | 1,650.00 | 1,750.00 | 1,633.15 | 1,723.45 | 1,723.45 | 4.49% | 40,883 |
| Dec 18, 2025 | 1,609.15 | 1,680.00 | 1,590.35 | 1,649.35 | 1,649.35 | 1.99% | 5,427 |
| Dec 17, 2025 | 1,592.50 | 1,622.85 | 1,591.75 | 1,617.10 | 1,617.10 | 1.61% | 1,282 |
| Dec 16, 2025 | 1,609.90 | 1,614.65 | 1,585.10 | 1,591.45 | 1,591.45 | -1.40% | 930 |
| Dec 15, 2025 | 1,600.45 | 1,634.65 | 1,600.45 | 1,614.10 | 1,614.10 | -1.29% | 908 |
| Dec 12, 2025 | 1,640.00 | 1,650.70 | 1,598.95 | 1,635.20 | 1,635.20 | -0.89% | 6,084 |
| Dec 11, 2025 | 1,657.35 | 1,673.60 | 1,640.00 | 1,649.95 | 1,649.95 | -2.33% | 2,221 |
| Dec 10, 2025 | 1,699.95 | 1,699.95 | 1,638.00 | 1,689.25 | 1,689.25 | 1.90% | 3,898 |
| Dec 9, 2025 | 1,654.30 | 1,668.00 | 1,610.50 | 1,657.80 | 1,657.80 | -0.50% | 80,109 |
| Dec 8, 2025 | 1,684.95 | 1,684.95 | 1,635.35 | 1,666.15 | 1,666.15 | -1.15% | 23,543 |
| Dec 5, 2025 | 1,657.05 | 1,692.65 | 1,650.30 | 1,685.55 | 1,685.55 | 0.84% | 4,186 |
| Dec 4, 2025 | 1,636.35 | 1,678.30 | 1,628.95 | 1,671.50 | 1,671.50 | 1.40% | 4,524 |
| Dec 3, 2025 | 1,648.95 | 1,660.50 | 1,612.55 | 1,648.50 | 1,648.50 | 1.32% | 3,588 |
| Dec 2, 2025 | 1,613.25 | 1,635.00 | 1,578.00 | 1,626.95 | 1,626.95 | 0.85% | 6,451 |
| Dec 1, 2025 | 1,526.05 | 1,620.40 | 1,516.40 | 1,613.25 | 1,613.25 | 4.83% | 8,982 |
| Nov 28, 2025 | 1,599.90 | 1,634.00 | 1,499.50 | 1,538.95 | 1,538.95 | -3.57% | 19,043 |
| Nov 27, 2025 | 1,625.00 | 1,645.00 | 1,589.65 | 1,595.90 | 1,595.90 | -1.81% | 4,781 |
| Nov 26, 2025 | 1,636.50 | 1,636.50 | 1,601.00 | 1,625.30 | 1,625.30 | 1.09% | 2,366 |
| Nov 25, 2025 | 1,594.50 | 1,618.25 | 1,588.90 | 1,607.80 | 1,607.80 | 0.60% | 1,570 |
| Nov 24, 2025 | 1,608.55 | 1,634.40 | 1,586.10 | 1,598.25 | 1,598.25 | -2.02% | 4,604 |
| Nov 21, 2025 | 1,656.40 | 1,681.50 | 1,595.00 | 1,631.25 | 1,631.25 | -2.53% | 9,801 |
| Nov 20, 2025 | 1,706.90 | 1,708.60 | 1,665.00 | 1,673.65 | 1,673.65 | -1.89% | 2,490 |
| Nov 19, 2025 | 1,719.95 | 1,719.95 | 1,688.75 | 1,705.85 | 1,705.85 | -1.02% | 2,389 |
| Nov 18, 2025 | 1,754.95 | 1,763.30 | 1,701.00 | 1,723.35 | 1,723.35 | -3.46% | 7,959 |
| Nov 17, 2025 | 1,707.60 | 1,870.40 | 1,707.60 | 1,785.15 | 1,785.15 | 2.87% | 12,516 |
| Nov 14, 2025 | 1,724.95 | 1,741.45 | 1,719.20 | 1,735.35 | 1,735.35 | 0.38% | 1,679 |
| Nov 13, 2025 | 1,757.95 | 1,788.70 | 1,720.00 | 1,728.75 | 1,728.75 | -1.51% | 1,533 |
| Nov 12, 2025 | 1,777.50 | 1,810.00 | 1,744.40 | 1,755.25 | 1,755.25 | 0.13% | 2,428 |
| Nov 11, 2025 | 1,829.85 | 1,829.85 | 1,737.65 | 1,753.05 | 1,753.05 | -2.11% | 981 |
| Nov 10, 2025 | 1,771.05 | 1,813.45 | 1,760.65 | 1,790.90 | 1,790.90 | 0.87% | 2,192 |
| Nov 7, 2025 | 1,779.00 | 1,791.75 | 1,729.40 | 1,775.45 | 1,775.45 | -0.54% | 2,290 |
| Nov 6, 2025 | 1,823.00 | 1,823.00 | 1,778.50 | 1,785.00 | 1,785.00 | -2.24% | 2,440 |
| Nov 4, 2025 | 1,864.05 | 1,875.10 | 1,824.00 | 1,825.85 | 1,825.85 | -2.64% | 1,657 |
| Nov 3, 2025 | 1,860.55 | 1,924.00 | 1,841.75 | 1,875.40 | 1,875.40 | 1.02% | 7,253 |
| Oct 31, 2025 | 1,840.00 | 1,864.40 | 1,832.30 | 1,856.55 | 1,856.55 | 0.32% | 4,081 |
| Oct 30, 2025 | 1,864.80 | 1,864.80 | 1,830.70 | 1,850.55 | 1,850.55 | -0.12% | 1,379 |
| Oct 29, 2025 | 1,832.95 | 1,870.70 | 1,802.30 | 1,852.85 | 1,852.85 | 2.09% | 2,147 |
| Oct 28, 2025 | 1,829.90 | 1,874.90 | 1,775.00 | 1,814.85 | 1,814.85 | 0.38% | 2,050 |
| Oct 27, 2025 | 1,830.00 | 1,842.90 | 1,799.05 | 1,807.90 | 1,807.90 | -1.39% | 3,100 |
| Oct 24, 2025 | 1,849.95 | 1,849.95 | 1,812.60 | 1,833.35 | 1,833.35 | -0.64% | 2,445 |
| Oct 23, 2025 | 1,858.55 | 1,890.00 | 1,833.20 | 1,845.10 | 1,845.10 | -0.20% | 3,427 |
| Oct 21, 2025 | 1,897.90 | 1,897.90 | 1,832.30 | 1,848.85 | 1,848.85 | -0.37% | 7,493 |