Oneindig Technologies Limited (BOM:544852)
India · Delayed Price · Currency is INR 130.15
-4.85 (-3.59%)
At close: Oct 1, 2026
Oneindig Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 133.65 | 133.65 | 130.15 | 130.15 | 130.15 | -3.59% | 55,200 |
| Sep 30, 2026 | 139.00 | 139.00 | 134.10 | 135.00 | 135.00 | -0.74% | 54,000 |
| Sep 29, 2026 | 128.30 | 137.00 | 128.30 | 136.00 | 136.00 | 6.00% | 7,200 |
| Sep 28, 2026 | 130.00 | 130.00 | 128.10 | 128.30 | 128.30 | -4.25% | 4,800 |
| Sep 25, 2026 | 134.00 | 134.00 | 134.00 | 134.00 | 134.00 | - | 2,400 |
| Sep 24, 2026 | 138.00 | 138.00 | 134.00 | 134.00 | 134.00 | -2.90% | 9,600 |
| Sep 23, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 2.22% | 1,200 |
| Sep 22, 2026 | 138.00 | 138.00 | 135.00 | 135.00 | 135.00 | -0.74% | 4,800 |
| Sep 21, 2026 | 138.00 | 138.00 | 136.00 | 136.00 | 136.00 | -1.45% | 9,600 |
| Sep 18, 2026 | 138.00 | 138.00 | 138.00 | 138.00 | 138.00 | 0.25% | 1,200 |
| Sep 17, 2026 | 138.80 | 141.75 | 137.15 | 137.65 | 137.65 | 1.77% | 10,800 |
| Sep 16, 2026 | 138.00 | 139.50 | 135.00 | 135.25 | 135.25 | 0.19% | 8,400 |
| Sep 15, 2026 | 135.65 | 138.00 | 135.00 | 135.00 | 135.00 | 0.52% | 7,200 |
| Sep 11, 2026 | 139.00 | 139.00 | 134.30 | 134.30 | 134.30 | -3.38% | 13,200 |
| Sep 10, 2026 | 140.35 | 140.35 | 139.00 | 139.00 | 139.00 | -0.96% | 2,400 |
| Sep 9, 2026 | 136.30 | 140.75 | 136.00 | 140.35 | 140.35 | 8.46% | 14,400 |
| Sep 8, 2026 | 130.10 | 132.00 | 129.40 | 129.40 | 129.40 | -3.47% | 21,600 |
| Sep 7, 2026 | 136.00 | 136.10 | 134.00 | 134.05 | 134.05 | -2.15% | 32,400 |
| Sep 4, 2026 | 136.05 | 138.00 | 135.00 | 137.00 | 137.00 | -2.66% | 32,400 |
| Sep 2, 2026 | 138.70 | 143.00 | 135.35 | 140.75 | 140.75 | 5.04% | 8,400 |
| Sep 1, 2026 | 132.00 | 138.00 | 131.10 | 134.00 | 134.00 | -3.59% | 8,400 |
| Aug 31, 2026 | 125.00 | 138.99 | 125.00 | 138.99 | 138.99 | 0.72% | 9,600 |
| Aug 28, 2026 | 139.00 | 140.64 | 137.00 | 138.00 | 138.00 | 2.76% | 9,600 |
| Aug 27, 2026 | 135.70 | 139.99 | 133.85 | 134.29 | 134.29 | -3.14% | 13,200 |
| Aug 26, 2026 | 140.10 | 140.10 | 138.65 | 138.65 | 138.65 | -4.21% | 2,400 |
| Aug 25, 2026 | 147.15 | 148.50 | 143.99 | 144.75 | 144.75 | 1.22% | 16,800 |
| Aug 24, 2026 | 146.00 | 146.00 | 142.00 | 143.00 | 143.00 | -1.02% | 7,200 |
| Aug 21, 2026 | 139.85 | 148.99 | 139.85 | 144.47 | 144.47 | 5.98% | 16,800 |
| Aug 20, 2026 | 133.20 | 138.00 | 131.00 | 136.32 | 136.32 | -1.93% | 22,800 |
| Aug 19, 2026 | 145.05 | 145.05 | 138.91 | 139.00 | 139.00 | -4.94% | 32,400 |
| Aug 18, 2026 | 142.50 | 150.00 | 141.70 | 146.22 | 146.22 | -1.96% | 43,200 |
| Aug 17, 2026 | 155.60 | 155.60 | 149.15 | 149.15 | 149.15 | -4.99% | 32,400 |
| Aug 14, 2026 | 157.90 | 157.90 | 151.00 | 156.99 | 156.99 | 4.23% | 70,800 |
| Aug 13, 2026 | 148.00 | 150.62 | 148.00 | 150.62 | 150.62 | 5.00% | 32,400 |
| Aug 12, 2026 | 138.70 | 143.45 | 134.00 | 143.45 | 143.45 | 5.00% | 56,400 |
| Aug 11, 2026 | 129.01 | 138.80 | 129.01 | 136.62 | 136.62 | 0.60% | 292,800 |
| Aug 10, 2026 | 138.10 | 138.91 | 129.05 | 135.80 | 135.80 | 2.65% | 808,800 |
| Aug 7, 2026 | 132.30 | 132.30 | 132.30 | 132.30 | 132.30 | 5.00% | 250,800 |