OneSource Specialty Pharma Limited (BOM:544292)
India · Delayed Price · Currency is INR 1,871.05
-4.00 (-0.21%)
At close: Aug 7, 2025
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 8, 2025 | 2,017.15 | 2,035.00 | 1,992.15 | 1,997.20 | 1,997.20 | -0.06% | 2,183 |
| Jul 7, 2025 | 2,017.95 | 2,065.00 | 1,982.55 | 1,998.40 | 1,998.40 | -1.44% | 3,653 |
| Jul 4, 2025 | 1,952.15 | 2,034.95 | 1,952.15 | 2,027.60 | 2,027.60 | 1.41% | 3,713 |
| Jul 3, 2025 | 2,000.00 | 2,019.40 | 1,958.45 | 1,999.50 | 1,999.50 | -0.71% | 5,776 |
| Jul 2, 2025 | 2,131.55 | 2,140.95 | 1,990.90 | 2,013.75 | 2,013.75 | -4.83% | 17,618 |
| Jul 1, 2025 | 2,205.00 | 2,207.00 | 2,090.00 | 2,115.90 | 2,115.90 | -3.63% | 7,174 |
| Jun 30, 2025 | 2,172.50 | 2,201.80 | 2,167.20 | 2,195.55 | 2,195.55 | 0.05% | 6,034 |
| Jun 27, 2025 | 1,972.05 | 2,202.40 | 1,972.05 | 2,194.45 | 2,194.45 | 9.41% | 17,867 |
| Jun 26, 2025 | 2,009.95 | 2,020.00 | 1,962.00 | 2,005.75 | 2,005.75 | 0.25% | 5,109 |
| Jun 25, 2025 | 2,016.85 | 2,028.00 | 1,935.05 | 2,000.70 | 2,000.70 | 0.45% | 7,285 |
| Jun 24, 2025 | 1,987.95 | 2,000.00 | 1,914.00 | 1,991.80 | 1,991.80 | 2.49% | 6,209 |
| Jun 23, 2025 | 1,981.20 | 1,988.30 | 1,852.70 | 1,943.50 | 1,943.50 | -4.18% | 19,595 |
| Jun 20, 2025 | 2,100.60 | 2,190.00 | 1,997.40 | 2,028.30 | 2,028.30 | -3.84% | 7,366 |
| Jun 19, 2025 | 2,194.35 | 2,211.70 | 2,087.80 | 2,109.35 | 2,109.35 | -3.89% | 2,327 |
| Jun 18, 2025 | 2,191.95 | 2,249.65 | 2,122.95 | 2,194.75 | 2,194.75 | 1.60% | 9,442 |
| Jun 17, 2025 | 2,168.05 | 2,222.00 | 2,060.90 | 2,160.25 | 2,160.25 | -0.19% | 19,060 |
| Jun 16, 2025 | 2,025.30 | 2,179.00 | 2,000.00 | 2,164.40 | 2,164.40 | 6.92% | 11,098 |
| Jun 13, 2025 | 1,805.05 | 2,030.00 | 1,805.05 | 2,024.35 | 2,024.35 | 2.45% | 7,806 |
| Jun 12, 2025 | 2,049.90 | 2,052.10 | 1,958.50 | 1,975.85 | 1,975.85 | -3.61% | 12,847 |
| Jun 11, 2025 | 2,036.00 | 2,114.95 | 1,974.45 | 2,049.90 | 2,049.90 | 1.19% | 13,685 |
| Jun 10, 2025 | 1,963.85 | 2,043.90 | 1,963.85 | 2,025.70 | 2,025.70 | 5.00% | 8,401 |
| Jun 9, 2025 | 1,938.90 | 2,007.00 | 1,916.55 | 1,929.20 | 1,929.20 | -0.50% | 10,448 |
| Jun 6, 2025 | 1,977.95 | 2,002.10 | 1,915.70 | 1,938.90 | 1,938.90 | -1.28% | 10,196 |
| Jun 5, 2025 | 1,942.90 | 1,989.80 | 1,942.90 | 1,964.00 | 1,964.00 | 0.51% | 7,115 |
| Jun 4, 2025 | 1,867.95 | 1,960.00 | 1,860.00 | 1,954.05 | 1,954.05 | 4.60% | 7,176 |
| Jun 3, 2025 | 1,899.00 | 1,910.30 | 1,846.50 | 1,868.05 | 1,868.05 | -1.04% | 7,362 |
| Jun 2, 2025 | 1,899.80 | 1,947.20 | 1,829.60 | 1,887.75 | 1,887.75 | -2.36% | 18,381 |