OneSource Specialty Pharma Limited (BOM:544292)
India · Delayed Price · Currency is INR 1,850.55
-2.30 (-0.12%)
At close: Oct 30, 2025
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Oct 20, 2025 | 1,820.55 | 1,859.95 | 1,801.95 | 1,855.75 | 1,855.75 | 1.20% | 2,470 |
| Oct 17, 2025 | 1,838.85 | 1,854.60 | 1,817.65 | 1,833.70 | 1,833.70 | -0.47% | 11,707 |
| Oct 16, 2025 | 1,780.05 | 1,855.00 | 1,780.05 | 1,842.40 | 1,842.40 | -0.34% | 1,536 |
| Oct 15, 2025 | 1,828.00 | 1,858.05 | 1,818.00 | 1,848.65 | 1,848.65 | 0.50% | 1,709 |
| Oct 14, 2025 | 1,831.05 | 1,858.10 | 1,821.60 | 1,839.45 | 1,839.45 | -0.47% | 1,644 |
| Oct 13, 2025 | 1,858.65 | 1,877.80 | 1,831.00 | 1,848.15 | 1,848.15 | -1.13% | 3,648 |
| Oct 10, 2025 | 1,864.90 | 1,884.55 | 1,850.00 | 1,869.30 | 1,869.30 | -0.95% | 5,065 |
| Oct 9, 2025 | 1,800.00 | 1,895.20 | 1,800.00 | 1,887.30 | 1,887.30 | 1.34% | 4,208 |
| Oct 8, 2025 | 1,900.00 | 1,900.00 | 1,825.25 | 1,862.30 | 1,862.30 | 0.72% | 1,800 |
| Oct 7, 2025 | 1,881.15 | 1,891.90 | 1,840.95 | 1,849.05 | 1,849.05 | -0.71% | 1,978 |
| Oct 6, 2025 | 1,769.80 | 1,893.85 | 1,769.80 | 1,862.30 | 1,862.30 | 3.10% | 5,272 |
| Oct 3, 2025 | 1,765.05 | 1,814.95 | 1,765.05 | 1,806.25 | 1,806.25 | 1.14% | 1,781 |
| Oct 1, 2025 | 1,800.00 | 1,811.00 | 1,780.00 | 1,785.85 | 1,785.85 | -2.65% | 1,613 |
| Sep 30, 2025 | 1,848.95 | 1,858.10 | 1,762.00 | 1,834.40 | 1,834.40 | 2.41% | 5,846 |
| Sep 29, 2025 | 1,808.00 | 1,821.00 | 1,757.50 | 1,791.20 | 1,791.20 | 0.17% | 11,074 |
| Sep 26, 2025 | 1,721.50 | 1,796.20 | 1,680.25 | 1,788.15 | 1,788.15 | 1.62% | 10,276 |
| Sep 25, 2025 | 1,748.60 | 1,793.45 | 1,693.10 | 1,759.60 | 1,759.60 | 0.63% | 13,800 |
| Sep 24, 2025 | 1,780.00 | 1,783.45 | 1,743.60 | 1,748.55 | 1,748.55 | -1.85% | 2,653 |
| Sep 23, 2025 | 1,805.00 | 1,805.00 | 1,772.00 | 1,781.55 | 1,781.55 | -1.16% | 2,459 |
| Sep 22, 2025 | 1,844.50 | 1,846.65 | 1,791.95 | 1,802.40 | 1,802.40 | -1.84% | 1,622 |
| Sep 19, 2025 | 1,862.80 | 1,862.80 | 1,823.00 | 1,836.20 | 1,836.20 | -1.43% | 7,482 |
| 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 |