OneSource Specialty Pharma Limited (BOM:544292)
India · Delayed Price · Currency is INR 1,573.50
-17.75 (-1.12%)
At close: Oct 28, 2026
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 28, 2026 | 1,618.00 | 1,642.60 | 1,560.60 | 1,573.50 | 1,573.50 | -1.12% | 307,970 |
| Oct 27, 2026 | 1,393.65 | 1,606.35 | 1,390.35 | 1,591.25 | 1,591.25 | 13.96% | 579,732 |
| Oct 26, 2026 | 1,334.10 | 1,403.15 | 1,325.70 | 1,396.30 | 1,396.30 | 4.77% | 11,128 |
| Oct 23, 2026 | 1,389.20 | 1,389.20 | 1,323.10 | 1,332.70 | 1,332.70 | -3.61% | 27,995 |
| Oct 22, 2026 | 1,331.90 | 1,387.60 | 1,330.45 | 1,382.60 | 1,382.60 | 2.32% | 9,470 |
| Oct 21, 2026 | 1,370.05 | 1,384.50 | 1,335.35 | 1,351.20 | 1,351.20 | -2.05% | 113,379 |
| Oct 19, 2026 | 1,404.15 | 1,413.35 | 1,356.00 | 1,379.45 | 1,379.45 | -2.08% | 168,440 |
| Oct 16, 2026 | 1,460.00 | 1,460.00 | 1,402.95 | 1,408.70 | 1,408.70 | -1.59% | 3,705 |
| Oct 15, 2026 | 1,440.00 | 1,440.00 | 1,421.20 | 1,431.45 | 1,431.45 | -0.89% | 6,034 |
| Oct 14, 2026 | 1,461.00 | 1,461.55 | 1,424.70 | 1,444.35 | 1,444.35 | -1.14% | 10,730 |
| Oct 13, 2026 | 1,461.00 | 1,469.60 | 1,435.00 | 1,461.00 | 1,461.00 | -0.48% | 111,467 |
| Oct 12, 2026 | 1,454.70 | 1,503.00 | 1,443.00 | 1,468.05 | 1,468.05 | 0.19% | 11,765 |
| Oct 9, 2026 | 1,480.00 | 1,481.15 | 1,440.00 | 1,465.20 | 1,465.20 | -0.83% | 18,008 |
| Oct 8, 2026 | 1,524.00 | 1,524.00 | 1,465.00 | 1,477.40 | 1,477.40 | -3.06% | 8,288 |
| Oct 7, 2026 | 1,526.30 | 1,546.00 | 1,511.00 | 1,524.00 | 1,524.00 | -0.81% | 4,921 |
| Oct 6, 2026 | 1,480.20 | 1,545.55 | 1,476.00 | 1,536.50 | 1,536.50 | 3.12% | 10,860 |
| Oct 5, 2026 | 1,503.30 | 1,515.00 | 1,472.00 | 1,489.95 | 1,489.95 | -1.31% | 7,677 |
| Oct 1, 2026 | 1,515.00 | 1,537.80 | 1,434.00 | 1,509.75 | 1,509.75 | -1.03% | 35,941 |
| Sep 30, 2026 | 1,593.75 | 1,600.00 | 1,510.00 | 1,525.45 | 1,525.45 | -3.72% | 20,902 |
| Sep 29, 2026 | 1,586.95 | 1,605.00 | 1,565.20 | 1,584.40 | 1,584.40 | 1.14% | 12,699 |
| Sep 28, 2026 | 1,599.90 | 1,601.95 | 1,560.10 | 1,566.50 | 1,566.50 | -2.15% | 6,957 |
| Sep 25, 2026 | 1,608.75 | 1,633.55 | 1,567.30 | 1,601.00 | 1,601.00 | 0.87% | 7,143 |
| Sep 24, 2026 | 1,594.90 | 1,601.45 | 1,579.85 | 1,587.25 | 1,587.25 | -0.65% | 4,620 |
| Sep 23, 2026 | 1,603.75 | 1,606.40 | 1,590.70 | 1,597.70 | 1,597.70 | 0.65% | 2,927 |
| Sep 22, 2026 | 1,599.55 | 1,618.90 | 1,585.85 | 1,587.45 | 1,587.45 | -0.79% | 6,453 |
| Sep 21, 2026 | 1,597.15 | 1,642.70 | 1,587.35 | 1,600.15 | 1,600.15 | 0.29% | 13,612 |
| Sep 18, 2026 | 1,575.65 | 1,632.30 | 1,575.65 | 1,595.45 | 1,595.45 | 1.03% | 9,974 |
| Sep 17, 2026 | 1,575.30 | 1,619.15 | 1,569.90 | 1,579.25 | 1,579.25 | -1.21% | 4,121 |
| 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 |