Skip to main content
logo
OneSource Specialty Pharma Limited (BOM:544292)
India flag India · Delayed Price · Currency is INR
1,642.70
-30.15 (-1.80%)
At close: Jan 21, 2026

BOM:544292 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Jan 23, 20261,533.951,535.001,401.601,432.651,432.65-6.83%30,233
Jan 22, 20261,640.601,640.651,535.001,537.701,537.70-6.39%4,032
Jan 21, 20261,662.101,663.601,556.401,642.701,642.70-1.80%7,640
Jan 20, 20261,723.501,723.501,659.601,672.851,672.85-2.35%2,228
Jan 19, 20261,741.151,746.101,694.151,713.151,713.15-2.33%1,586
Jan 16, 20261,784.551,784.551,730.751,754.101,754.10-2.04%2,212
Jan 14, 20261,770.151,801.101,763.051,790.551,790.550.67%3,606
Jan 13, 20261,713.651,781.801,703.451,778.551,778.551.90%2,537
Jan 12, 20261,751.601,754.751,698.951,745.401,745.40-0.70%1,792
Jan 9, 20261,780.001,780.001,742.001,757.651,757.65-1.46%2,930
Jan 8, 20261,767.701,795.501,736.351,783.751,783.750.71%3,443
Jan 7, 20261,784.451,789.201,766.201,771.201,771.20-1.52%1,892
Jan 6, 20261,790.001,806.001,765.601,798.451,798.450.16%3,431
Jan 5, 20261,766.101,802.001,766.101,795.501,795.50-0.13%1,918
Jan 2, 20261,753.801,801.551,746.051,797.801,797.800.49%3,234
Jan 1, 20261,780.651,800.801,766.601,789.051,789.05-1.22%2,511
Dec 31, 20251,750.401,819.401,740.101,811.151,811.152.20%21,908
Dec 30, 20251,768.301,786.451,728.351,772.151,772.150.43%5,601
Dec 29, 20251,741.951,804.351,700.501,764.601,764.601.30%13,973
Dec 26, 20251,702.051,749.001,700.551,741.951,741.950.99%3,828
Dec 24, 20251,747.451,747.451,681.651,724.951,724.95-0.24%21,210
Dec 23, 20251,701.951,740.301,672.051,729.101,729.101.34%6,374
Dec 22, 20251,715.401,718.501,670.001,706.251,706.25-1.00%6,063
Dec 19, 20251,650.001,750.001,633.151,723.451,723.454.49%40,883
Dec 18, 20251,609.151,680.001,590.351,649.351,649.351.99%5,427
Dec 17, 20251,592.501,622.851,591.751,617.101,617.101.61%1,282
Dec 16, 20251,609.901,614.651,585.101,591.451,591.45-1.40%930
Dec 15, 20251,600.451,634.651,600.451,614.101,614.10-1.29%908
Dec 12, 20251,640.001,650.701,598.951,635.201,635.20-0.89%6,084
Dec 11, 20251,657.351,673.601,640.001,649.951,649.95-2.33%2,221
Dec 10, 20251,699.951,699.951,638.001,689.251,689.251.90%3,898
Dec 9, 20251,654.301,668.001,610.501,657.801,657.80-0.50%80,109
Dec 8, 20251,684.951,684.951,635.351,666.151,666.15-1.15%23,543
Dec 5, 20251,657.051,692.651,650.301,685.551,685.550.84%4,186
Dec 4, 20251,636.351,678.301,628.951,671.501,671.501.40%4,524
Dec 3, 20251,648.951,660.501,612.551,648.501,648.501.32%3,588
Dec 2, 20251,613.251,635.001,578.001,626.951,626.950.85%6,451
Dec 1, 20251,526.051,620.401,516.401,613.251,613.254.83%8,982
Nov 28, 20251,599.901,634.001,499.501,538.951,538.95-3.57%19,043
Nov 27, 20251,625.001,645.001,589.651,595.901,595.90-1.81%4,781
Nov 26, 20251,636.501,636.501,601.001,625.301,625.301.09%2,366
Nov 25, 20251,594.501,618.251,588.901,607.801,607.800.60%1,570
Nov 24, 20251,608.551,634.401,586.101,598.251,598.25-2.02%4,604
Nov 21, 20251,656.401,681.501,595.001,631.251,631.25-2.53%9,801
Nov 20, 20251,706.901,708.601,665.001,673.651,673.65-1.89%2,490
Nov 19, 20251,719.951,719.951,688.751,705.851,705.85-1.02%2,389
Nov 18, 20251,754.951,763.301,701.001,723.351,723.35-3.46%7,959
Nov 17, 20251,707.601,870.401,707.601,785.151,785.152.87%12,516
Nov 14, 20251,724.951,741.451,719.201,735.351,735.350.38%1,679
Nov 13, 20251,757.951,788.701,720.001,728.751,728.75-1.51%1,533