OneSource Specialty Pharma Limited (BOM:544292)
India · Delayed Price · Currency is INR 1,814.55
+21.70 (1.21%)
At close: May 29, 2026
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 1,792.85 | 1,885.00 | 1,771.85 | 1,814.55 | 1,814.55 | 1.21% | 20,730 |
| May 27, 2026 | 1,803.45 | 1,804.70 | 1,761.90 | 1,792.85 | 1,792.85 | -0.49% | 6,962 |
| May 26, 2026 | 1,800.00 | 1,822.00 | 1,772.15 | 1,801.60 | 1,801.60 | -0.43% | 9,853 |
| May 25, 2026 | 1,834.95 | 1,844.95 | 1,781.30 | 1,809.30 | 1,809.30 | -1.35% | 19,070 |
| May 22, 2026 | 1,856.20 | 1,874.45 | 1,819.95 | 1,834.15 | 1,834.15 | -1.49% | 17,994 |
| May 21, 2026 | 1,870.20 | 1,880.25 | 1,842.20 | 1,861.95 | 1,861.95 | -0.30% | 17,603 |
| May 20, 2026 | 1,845.60 | 1,904.60 | 1,833.00 | 1,867.60 | 1,867.60 | 0.76% | 9,875 |
| May 19, 2026 | 1,811.00 | 1,871.95 | 1,811.00 | 1,853.60 | 1,853.60 | 2.48% | 6,819 |
| May 18, 2026 | 1,834.00 | 1,915.00 | 1,795.90 | 1,808.80 | 1,808.80 | -1.39% | 29,941 |
| May 15, 2026 | 1,796.10 | 1,860.00 | 1,779.30 | 1,834.35 | 1,834.35 | 0.77% | 41,992 |
| May 14, 2026 | 1,752.10 | 1,849.00 | 1,752.10 | 1,820.30 | 1,820.30 | 1.66% | 16,944 |
| May 13, 2026 | 1,825.05 | 1,832.00 | 1,733.30 | 1,790.65 | 1,790.65 | -2.34% | 24,660 |
| May 12, 2026 | 1,782.15 | 1,868.50 | 1,779.10 | 1,833.55 | 1,833.55 | 1.76% | 8,279 |
| May 11, 2026 | 1,830.75 | 1,856.00 | 1,786.45 | 1,801.90 | 1,801.90 | -1.85% | 39,433 |
| May 8, 2026 | 1,724.10 | 1,847.50 | 1,724.10 | 1,835.95 | 1,835.95 | 1.07% | 13,992 |
| May 7, 2026 | 1,764.05 | 1,833.30 | 1,744.00 | 1,816.55 | 1,816.55 | 4.24% | 22,533 |
| May 6, 2026 | 1,758.10 | 1,758.10 | 1,718.65 | 1,742.70 | 1,742.70 | -0.32% | 16,735 |
| May 5, 2026 | 1,745.75 | 1,771.90 | 1,735.65 | 1,748.25 | 1,748.25 | -0.45% | 11,538 |
| May 4, 2026 | 1,741.40 | 1,768.00 | 1,704.20 | 1,756.15 | 1,756.15 | 0.97% | 15,133 |
| Apr 30, 2026 | 1,758.90 | 1,786.20 | 1,702.00 | 1,739.20 | 1,739.20 | -1.25% | 22,307 |
| Apr 29, 2026 | 1,840.10 | 1,840.15 | 1,750.00 | 1,761.25 | 1,761.25 | -0.07% | 23,882 |
| Apr 28, 2026 | 1,818.85 | 1,835.00 | 1,750.00 | 1,762.50 | 1,762.50 | -3.59% | 6,577 |
| Apr 27, 2026 | 1,784.95 | 1,870.00 | 1,769.15 | 1,828.20 | 1,828.20 | 0.78% | 20,939 |
| Apr 24, 2026 | 1,792.90 | 1,861.10 | 1,737.15 | 1,814.05 | 1,814.05 | 2.58% | 76,311 |
| Apr 23, 2026 | 1,629.85 | 1,789.55 | 1,598.60 | 1,768.40 | 1,768.40 | 9.78% | 67,461 |
| Apr 22, 2026 | 1,572.70 | 1,622.90 | 1,554.25 | 1,610.90 | 1,610.90 | 3.19% | 25,076 |
| Apr 21, 2026 | 1,570.20 | 1,575.00 | 1,516.10 | 1,561.05 | 1,561.05 | 0.85% | 1,346,646 |
| Apr 20, 2026 | 1,540.00 | 1,554.00 | 1,504.45 | 1,547.85 | 1,547.85 | 0.49% | 9,909 |
| Apr 17, 2026 | 1,495.95 | 1,549.40 | 1,489.45 | 1,540.35 | 1,540.35 | 2.28% | 6,428 |
| Apr 16, 2026 | 1,549.90 | 1,550.00 | 1,480.00 | 1,505.95 | 1,505.95 | -2.07% | 10,723 |
| Apr 15, 2026 | 1,578.85 | 1,578.85 | 1,507.40 | 1,537.75 | 1,537.75 | -0.36% | 80,567 |
| Apr 13, 2026 | 1,413.40 | 1,556.75 | 1,413.40 | 1,543.30 | 1,543.30 | 7.37% | 34,961 |
| Apr 10, 2026 | 1,372.00 | 1,444.80 | 1,344.05 | 1,437.30 | 1,437.30 | 4.84% | 13,775 |
| Apr 9, 2026 | 1,385.95 | 1,386.00 | 1,359.00 | 1,370.90 | 1,370.90 | 2.17% | 4,419 |
| Apr 8, 2026 | 1,375.00 | 1,407.00 | 1,323.15 | 1,341.80 | 1,341.80 | -2.55% | 18,211 |
| Apr 7, 2026 | 1,447.95 | 1,447.95 | 1,353.25 | 1,376.90 | 1,376.90 | -2.17% | 4,461 |
| Apr 6, 2026 | 1,398.95 | 1,419.00 | 1,372.95 | 1,407.40 | 1,407.40 | 0.25% | 8,950 |
| Apr 2, 2026 | 1,405.95 | 1,435.45 | 1,376.70 | 1,403.95 | 1,403.95 | -2.21% | 11,619 |
| Apr 1, 2026 | 1,480.00 | 1,502.00 | 1,413.70 | 1,435.70 | 1,435.70 | -2.49% | 24,583 |
| Mar 30, 2026 | 1,410.90 | 1,488.00 | 1,390.00 | 1,472.35 | 1,472.35 | 1.39% | 42,510 |
| Mar 27, 2026 | 1,343.25 | 1,489.00 | 1,343.25 | 1,452.15 | 1,452.15 | 6.99% | 61,553 |
| Mar 25, 2026 | 1,309.85 | 1,430.00 | 1,231.10 | 1,357.25 | 1,357.25 | 3.38% | 38,470 |
| Mar 24, 2026 | 1,392.05 | 1,392.05 | 1,280.00 | 1,312.85 | 1,312.85 | -5.51% | 29,318 |
| Mar 23, 2026 | 1,405.35 | 1,427.10 | 1,354.75 | 1,389.35 | 1,389.35 | -5.00% | 23,651 |
| Mar 20, 2026 | 1,451.00 | 1,543.00 | 1,418.35 | 1,462.45 | 1,462.45 | -0.49% | 33,212 |
| Mar 19, 2026 | 1,447.30 | 1,485.00 | 1,434.45 | 1,469.60 | 1,469.60 | -0.13% | 8,154 |
| Mar 18, 2026 | 1,473.00 | 1,488.00 | 1,425.00 | 1,471.55 | 1,471.55 | -0.94% | 8,376 |
| Mar 17, 2026 | 1,468.60 | 1,492.20 | 1,445.00 | 1,485.45 | 1,485.45 | -0.66% | 6,564 |
| Mar 16, 2026 | 1,467.95 | 1,501.10 | 1,421.20 | 1,495.25 | 1,495.25 | 0.44% | 12,308 |
| Mar 13, 2026 | 1,459.65 | 1,499.35 | 1,397.30 | 1,488.70 | 1,488.70 | 1.43% | 6,073 |