Skip to main content
logo
OneSource Specialty Pharma Limited (BOM:544292)
India flag India · Delayed Price · Currency is INR
1,855.40
-4.05 (-0.22%)
At close: Aug 28, 2025

BOM:544292 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Aug 29, 20251,853.901,921.701,853.901,884.801,884.801.58%5,144
Aug 28, 20251,860.751,883.651,850.001,855.401,855.40-0.22%3,594
Aug 26, 20251,884.201,884.201,828.001,859.451,859.45-1.31%2,144
Aug 25, 20251,854.001,890.001,823.951,884.201,884.201.42%2,462
Aug 22, 20251,839.151,872.001,809.951,857.751,857.751.16%1,578
Aug 21, 20251,775.051,854.901,775.051,836.401,836.401.48%818
Aug 20, 20251,800.051,837.351,800.051,809.551,809.55-1.47%2,091
Aug 19, 20251,919.951,919.951,826.251,836.501,836.500.37%1,870
Aug 18, 20251,875.051,893.001,790.801,829.701,829.70-2.73%6,833
Aug 14, 20251,889.801,900.001,872.151,881.001,881.00-0.76%1,654
Aug 13, 20251,890.001,899.001,881.651,895.401,895.40-0.18%1,113
Aug 12, 20251,875.001,902.951,875.001,898.901,898.900.20%1,719
Aug 11, 20251,881.801,900.001,825.001,895.101,895.100.13%4,239
Aug 8, 20251,881.151,901.151,866.251,892.651,892.651.15%18,679
Aug 7, 20251,842.001,894.851,840.101,871.051,871.05-0.21%3,647
Aug 6, 20251,884.801,891.401,830.001,875.051,875.05-1.09%5,649
Aug 5, 20251,898.951,925.001,830.401,895.751,895.75-1.20%7,864
Aug 4, 20251,859.851,949.151,832.701,918.701,918.703.84%6,198
Aug 1, 20251,989.701,989.701,834.201,847.801,847.80-6.17%8,560
Jul 31, 20251,922.751,980.001,922.751,969.301,969.30-0.17%3,611
Jul 30, 20251,956.302,025.001,956.301,972.701,972.700.13%7,886
Jul 29, 20252,007.852,007.851,953.201,970.101,970.10-1.25%1,293
Jul 28, 20251,940.052,000.901,932.051,995.051,995.052.00%5,664
Jul 25, 20251,988.452,000.951,949.651,956.001,956.00-1.17%2,351
Jul 24, 20251,995.152,013.101,970.001,979.101,979.10-0.97%2,462
Jul 23, 20251,942.652,010.001,942.001,998.401,998.402.54%4,521
Jul 22, 20251,996.652,005.251,941.001,948.951,948.95-2.57%6,743
Jul 21, 20252,007.952,021.051,982.452,000.302,000.300.28%1,961
Jul 18, 20251,992.052,002.001,982.001,994.651,994.65-0.43%2,471
Jul 17, 20251,974.852,020.951,974.852,003.202,003.201.44%3,158
Jul 16, 20252,019.252,082.101,969.051,974.801,974.80-0.76%7,091
Jul 15, 20252,007.852,042.001,982.001,989.951,989.95-0.42%1,589
Jul 14, 20251,977.952,011.451,971.901,998.251,998.251.06%1,973
Jul 11, 20251,984.102,005.501,974.001,977.201,977.20-0.60%1,251
Jul 10, 20252,010.002,040.001,983.551,989.101,989.10-1.52%1,137
Jul 9, 20251,986.202,030.901,977.252,019.902,019.901.14%1,999
Jul 8, 20252,017.152,035.001,992.151,997.201,997.20-0.06%2,183
Jul 7, 20252,017.952,065.001,982.551,998.401,998.40-1.44%3,653
Jul 4, 20251,952.152,034.951,952.152,027.602,027.601.41%3,713
Jul 3, 20252,000.002,019.401,958.451,999.501,999.50-0.71%5,776
Jul 2, 20252,131.552,140.951,990.902,013.752,013.75-4.83%17,618
Jul 1, 20252,205.002,207.002,090.002,115.902,115.90-3.63%7,174
Jun 30, 20252,172.502,201.802,167.202,195.552,195.550.05%6,034
Jun 27, 20251,972.052,202.401,972.052,194.452,194.459.41%17,867
Jun 26, 20252,009.952,020.001,962.002,005.752,005.750.25%5,109
Jun 25, 20252,016.852,028.001,935.052,000.702,000.700.45%7,285
Jun 24, 20251,987.952,000.001,914.001,991.801,991.802.49%6,209
Jun 23, 20251,981.201,988.301,852.701,943.501,943.50-4.18%19,595
Jun 20, 20252,100.602,190.001,997.402,028.302,028.30-3.84%7,366
Jun 19, 20252,194.352,211.702,087.802,109.352,109.35-3.89%2,327