OneSource Specialty Pharma Limited (BOM:544292)
India · Delayed Price · Currency is INR 1,598.55
-0.10 (-0.01%)
At close: Sep 16, 2026
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 16, 2026 | 1,585.20 | 1,609.75 | 1,562.20 | 1,598.55 | 1,598.55 | -0.01% | 9,555 |
| Sep 15, 2026 | 1,610.10 | 1,657.15 | 1,590.70 | 1,598.65 | 1,598.65 | 0.39% | 28,473 |
| Sep 11, 2026 | 1,527.05 | 1,624.00 | 1,527.05 | 1,592.40 | 1,592.40 | 3.04% | 36,225 |
| Sep 10, 2026 | 1,523.00 | 1,568.60 | 1,523.00 | 1,545.45 | 1,545.45 | 1.01% | 7,639 |
| Sep 9, 2026 | 1,570.75 | 1,615.00 | 1,510.05 | 1,530.05 | 1,530.05 | -3.53% | 843,722 |
| Sep 8, 2026 | 1,575.00 | 1,645.00 | 1,559.50 | 1,586.10 | 1,586.10 | 2.17% | 86,505 |
| Sep 7, 2026 | 1,530.00 | 1,570.00 | 1,530.00 | 1,552.40 | 1,552.40 | 1.22% | 3,688 |
| Sep 4, 2026 | 1,563.80 | 1,585.70 | 1,528.00 | 1,533.70 | 1,533.70 | -2.54% | 3,804 |
| Sep 3, 2026 | 1,544.00 | 1,596.00 | 1,544.00 | 1,573.70 | 1,573.70 | 1.87% | 12,809 |
| Sep 2, 2026 | 1,515.25 | 1,559.00 | 1,510.50 | 1,544.85 | 1,544.85 | 1.22% | 5,371 |
| Sep 1, 2026 | 1,532.95 | 1,535.00 | 1,505.00 | 1,526.25 | 1,526.25 | 0.76% | 3,533 |
| Aug 31, 2026 | 1,520.55 | 1,533.00 | 1,508.20 | 1,514.80 | 1,514.80 | -1.19% | 5,006 |
| Aug 28, 2026 | 1,527.55 | 1,539.15 | 1,522.05 | 1,533.00 | 1,533.00 | 1.03% | 5,009 |
| Aug 27, 2026 | 1,495.00 | 1,549.10 | 1,492.85 | 1,517.35 | 1,517.35 | 2.43% | 56,488 |
| Aug 26, 2026 | 1,521.00 | 1,534.70 | 1,476.10 | 1,481.35 | 1,481.35 | -2.04% | 9,974 |
| Aug 25, 2026 | 1,534.00 | 1,534.00 | 1,510.00 | 1,512.25 | 1,512.25 | -1.35% | 5,143 |
| Aug 24, 2026 | 1,537.80 | 1,544.15 | 1,518.05 | 1,533.00 | 1,533.00 | -0.10% | 4,710 |
| Aug 21, 2026 | 1,539.05 | 1,545.00 | 1,527.55 | 1,534.60 | 1,534.60 | -0.16% | 2,635 |
| Aug 20, 2026 | 1,513.35 | 1,553.85 | 1,513.35 | 1,537.10 | 1,537.10 | 1.09% | 6,745 |
| Aug 19, 2026 | 1,539.95 | 1,547.95 | 1,511.55 | 1,520.60 | 1,520.60 | -0.90% | 4,561 |
| Aug 18, 2026 | 1,559.65 | 1,565.95 | 1,531.45 | 1,534.35 | 1,534.35 | -1.13% | 7,083 |
| Aug 17, 2026 | 1,550.00 | 1,571.20 | 1,538.75 | 1,551.95 | 1,551.95 | 0.02% | 8,267 |
| Aug 14, 2026 | 1,558.80 | 1,577.00 | 1,533.35 | 1,551.70 | 1,551.70 | -1.26% | 8,000 |
| Aug 13, 2026 | 1,537.05 | 1,591.80 | 1,530.00 | 1,571.45 | 1,571.45 | 2.06% | 10,634 |
| Aug 12, 2026 | 1,600.00 | 1,608.10 | 1,531.05 | 1,539.70 | 1,539.70 | -3.65% | 7,659 |
| Aug 11, 2026 | 1,597.10 | 1,613.50 | 1,571.80 | 1,598.00 | 1,598.00 | 1.46% | 120,824 |
| Aug 10, 2026 | 1,588.85 | 1,645.10 | 1,568.80 | 1,575.00 | 1,575.00 | -0.21% | 21,194 |
| Aug 7, 2026 | 1,549.00 | 1,584.90 | 1,548.40 | 1,578.35 | 1,578.35 | 1.77% | 5,586 |
| Aug 6, 2026 | 1,552.25 | 1,563.00 | 1,534.25 | 1,550.85 | 1,550.85 | -0.09% | 8,392 |
| Aug 5, 2026 | 1,534.70 | 1,564.90 | 1,519.20 | 1,552.25 | 1,552.25 | 1.19% | 23,857 |
| Aug 4, 2026 | 1,559.90 | 1,561.85 | 1,507.80 | 1,534.00 | 1,534.00 | -1.65% | 10,993 |
| Aug 3, 2026 | 1,619.45 | 1,619.45 | 1,550.95 | 1,559.75 | 1,559.75 | -3.82% | 19,230 |
| Jul 31, 2026 | 1,679.70 | 1,692.60 | 1,605.00 | 1,621.75 | 1,621.75 | -3.69% | 19,208 |
| Jul 30, 2026 | 1,735.00 | 1,735.00 | 1,670.20 | 1,683.95 | 1,683.95 | -3.67% | 9,983 |
| Jul 29, 2026 | 1,744.00 | 1,755.00 | 1,709.00 | 1,748.10 | 1,748.10 | 1.20% | 4,509 |
| Jul 28, 2026 | 1,699.60 | 1,749.95 | 1,670.95 | 1,727.45 | 1,727.45 | 2.24% | 17,501 |
| Jul 27, 2026 | 1,699.90 | 1,725.05 | 1,635.35 | 1,689.60 | 1,689.60 | 2.19% | 23,359 |
| Jul 24, 2026 | 1,644.00 | 1,658.00 | 1,631.95 | 1,653.40 | 1,653.40 | -0.02% | 1,495 |
| Jul 23, 2026 | 1,679.30 | 1,679.30 | 1,633.00 | 1,653.80 | 1,653.80 | -1.19% | 6,357 |
| Jul 22, 2026 | 1,648.45 | 1,680.00 | 1,572.00 | 1,673.80 | 1,673.80 | 1.54% | 17,080 |
| Jul 21, 2026 | 1,695.00 | 1,695.00 | 1,636.20 | 1,648.40 | 1,648.40 | -2.75% | 9,077 |
| Jul 20, 2026 | 1,658.70 | 1,717.80 | 1,640.00 | 1,694.95 | 1,694.95 | 2.70% | 6,528 |
| Jul 17, 2026 | 1,679.95 | 1,679.95 | 1,630.00 | 1,650.45 | 1,650.45 | 0.16% | 4,042 |
| Jul 16, 2026 | 1,635.45 | 1,653.60 | 1,627.65 | 1,647.80 | 1,647.80 | 0.55% | 3,430 |
| Jul 15, 2026 | 1,681.10 | 1,681.10 | 1,631.80 | 1,638.85 | 1,638.85 | -0.62% | 3,618 |
| Jul 14, 2026 | 1,704.85 | 1,704.85 | 1,616.75 | 1,649.10 | 1,649.10 | -1.35% | 36,948 |
| Jul 13, 2026 | 1,617.75 | 1,688.10 | 1,610.80 | 1,671.65 | 1,671.65 | 3.50% | 28,306 |
| Jul 10, 2026 | 1,649.35 | 1,649.35 | 1,506.20 | 1,615.10 | 1,615.10 | -0.65% | 49,162 |
| Jul 9, 2026 | 1,615.75 | 1,659.55 | 1,606.60 | 1,625.60 | 1,625.60 | 0.92% | 15,233 |
| Jul 8, 2026 | 1,639.60 | 1,718.50 | 1,603.20 | 1,610.80 | 1,610.80 | -1.05% | 14,685 |