OneSource Specialty Pharma Limited (BOM:544292)
India · Delayed Price · Currency is INR 1,561.05
+13.20 (0.85%)
At close: Apr 21, 2026
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Mar 12, 2026 | 1,491.00 | 1,491.00 | 1,423.55 | 1,467.70 | 1,467.70 | -0.92% | 13,060 |
| Mar 11, 2026 | 1,456.00 | 1,493.00 | 1,456.00 | 1,481.30 | 1,481.30 | 0.67% | 3,921 |
| Mar 10, 2026 | 1,515.00 | 1,536.60 | 1,443.75 | 1,471.40 | 1,471.40 | -2.88% | 134,570 |
| Mar 9, 2026 | 1,410.20 | 1,519.25 | 1,410.20 | 1,515.00 | 1,515.00 | 2.30% | 95,694 |
| Mar 6, 2026 | 1,419.95 | 1,493.00 | 1,408.55 | 1,480.90 | 1,480.90 | 4.13% | 9,293 |
| Mar 5, 2026 | 1,340.05 | 1,436.20 | 1,325.60 | 1,422.15 | 1,422.15 | 6.45% | 33,643 |
| Mar 4, 2026 | 1,294.90 | 1,343.00 | 1,258.65 | 1,335.95 | 1,335.95 | 1.90% | 13,666 |
| Mar 2, 2026 | 1,322.40 | 1,329.70 | 1,270.95 | 1,311.10 | 1,311.10 | -2.57% | 14,368 |
| Feb 27, 2026 | 1,323.50 | 1,350.00 | 1,299.30 | 1,345.75 | 1,345.75 | 1.97% | 4,352 |
| Feb 26, 2026 | 1,293.75 | 1,339.95 | 1,276.80 | 1,319.80 | 1,319.80 | 2.01% | 6,021 |
| Feb 25, 2026 | 1,330.25 | 1,335.00 | 1,280.00 | 1,293.75 | 1,293.75 | -2.24% | 14,148 |
| Feb 24, 2026 | 1,334.80 | 1,342.15 | 1,281.00 | 1,323.35 | 1,323.35 | -0.08% | 10,509 |
| Feb 23, 2026 | 1,264.25 | 1,331.70 | 1,231.85 | 1,324.45 | 1,324.45 | 4.58% | 9,539 |
| Feb 20, 2026 | 1,305.15 | 1,320.00 | 1,235.00 | 1,266.50 | 1,266.50 | -4.92% | 17,683 |
| Feb 19, 2026 | 1,317.05 | 1,364.20 | 1,290.95 | 1,332.05 | 1,332.05 | -0.05% | 25,819 |
| Feb 18, 2026 | 1,291.10 | 1,394.50 | 1,276.35 | 1,332.75 | 1,332.75 | 3.43% | 30,255 |
| Feb 17, 2026 | 1,180.55 | 1,311.75 | 1,180.55 | 1,288.55 | 1,288.55 | 8.05% | 45,953 |
| Feb 16, 2026 | 1,195.90 | 1,224.00 | 1,176.30 | 1,192.50 | 1,192.50 | 0.64% | 2,794 |
| Feb 13, 2026 | 1,193.15 | 1,236.55 | 1,174.25 | 1,184.90 | 1,184.90 | -2.76% | 20,307 |
| Feb 12, 2026 | 1,171.30 | 1,222.00 | 1,146.70 | 1,218.55 | 1,218.55 | 2.16% | 15,468 |
| Feb 11, 2026 | 1,210.10 | 1,210.50 | 1,180.40 | 1,192.80 | 1,192.80 | -0.02% | 340,052 |
| Feb 10, 2026 | 1,166.65 | 1,201.00 | 1,165.00 | 1,193.00 | 1,193.00 | 2.51% | 118,018 |
| Feb 9, 2026 | 1,143.75 | 1,175.00 | 1,133.85 | 1,163.75 | 1,163.75 | 3.64% | 5,976 |
| Feb 6, 2026 | 1,162.75 | 1,182.30 | 1,103.45 | 1,122.85 | 1,122.85 | -3.43% | 7,440 |
| Feb 5, 2026 | 1,219.10 | 1,219.10 | 1,150.00 | 1,162.75 | 1,162.75 | -4.58% | 4,842 |
| Feb 4, 2026 | 1,160.15 | 1,230.00 | 1,145.00 | 1,218.55 | 1,218.55 | 3.44% | 5,969 |