OneSource Specialty Pharma Limited (BOM:544292)
India · Delayed Price · Currency is INR 1,534.60
-2.50 (-0.16%)
At close: Aug 21, 2026
BOM:544292 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 7, 2026 | 1,652.55 | 1,652.55 | 1,586.75 | 1,627.85 | 1,627.85 | -2.16% | 16,575 |
| Jul 6, 2026 | 1,660.05 | 1,686.25 | 1,640.30 | 1,663.85 | 1,663.85 | -0.29% | 3,691 |
| Jul 3, 2026 | 1,710.05 | 1,739.00 | 1,664.00 | 1,668.70 | 1,668.70 | -1.11% | 6,007 |
| Jul 2, 2026 | 1,648.15 | 1,698.90 | 1,619.90 | 1,687.40 | 1,687.40 | 2.38% | 7,980 |
| Jul 1, 2026 | 1,664.95 | 1,708.40 | 1,640.65 | 1,648.20 | 1,648.20 | -0.20% | 6,310 |
| Jun 30, 2026 | 1,591.70 | 1,659.25 | 1,579.85 | 1,651.55 | 1,651.55 | 2.81% | 6,027 |
| Jun 29, 2026 | 1,551.00 | 1,634.00 | 1,530.20 | 1,606.35 | 1,606.35 | 3.60% | 8,497 |
| Jun 25, 2026 | 1,562.00 | 1,581.20 | 1,538.70 | 1,550.60 | 1,550.60 | -0.78% | 3,283 |
| Jun 24, 2026 | 1,564.95 | 1,581.80 | 1,532.50 | 1,562.80 | 1,562.80 | -0.29% | 6,614 |
| Jun 23, 2026 | 1,632.60 | 1,640.20 | 1,560.00 | 1,567.30 | 1,567.30 | -2.84% | 6,770 |
| Jun 22, 2026 | 1,630.00 | 1,634.50 | 1,606.40 | 1,613.15 | 1,613.15 | 0.36% | 4,094 |
| Jun 19, 2026 | 1,650.00 | 1,650.00 | 1,598.85 | 1,607.40 | 1,607.40 | -2.61% | 6,788 |
| Jun 18, 2026 | 1,628.60 | 1,665.25 | 1,605.95 | 1,650.50 | 1,650.50 | 1.97% | 37,206 |
| Jun 17, 2026 | 1,610.85 | 1,628.00 | 1,602.95 | 1,618.65 | 1,618.65 | 1.18% | 3,342 |
| Jun 16, 2026 | 1,611.80 | 1,662.00 | 1,595.00 | 1,599.75 | 1,599.75 | -1.50% | 9,464 |
| Jun 15, 2026 | 1,616.05 | 1,633.35 | 1,590.00 | 1,624.10 | 1,624.10 | 0.66% | 16,764 |
| Jun 12, 2026 | 1,663.80 | 1,668.30 | 1,595.00 | 1,613.40 | 1,613.40 | -2.17% | 7,777 |