Oneclick Logistics India Limited (NSE:OLIL)
India · Delayed Price · Currency is INR 221.70
+7.75 (3.62%)
At close: Aug 1, 2025
Oneclick Logistics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 215.95 | 222.50 | 215.95 | 221.70 | 221.70 | 3.62% | 25,200 |
| Jul 31, 2025 | 219.90 | 220.80 | 210.00 | 213.95 | 213.95 | -2.75% | 46,800 |
| Jul 30, 2025 | 219.00 | 221.00 | 216.00 | 220.00 | 220.00 | 0.46% | 52,800 |
| Jul 29, 2025 | 215.00 | 219.00 | 214.00 | 219.00 | 219.00 | 3.60% | 45,600 |
| Jul 28, 2025 | 213.00 | 217.50 | 210.00 | 211.40 | 211.40 | -1.19% | 63,600 |
| Jul 25, 2025 | 212.50 | 216.00 | 210.00 | 213.95 | 213.95 | 0.63% | 52,800 |
| Jul 24, 2025 | 212.00 | 213.60 | 208.00 | 212.60 | 212.60 | 0.47% | 79,200 |
| Jul 23, 2025 | 203.50 | 212.65 | 203.50 | 211.60 | 211.60 | 0.79% | 90,000 |
| Jul 22, 2025 | 208.70 | 210.00 | 204.00 | 209.95 | 209.95 | 0.48% | 90,000 |
| Jul 21, 2025 | 210.00 | 211.20 | 202.55 | 208.95 | 208.95 | 0.02% | 68,400 |
| Jul 18, 2025 | 201.00 | 208.90 | 200.00 | 208.90 | 208.90 | 1.63% | 38,400 |
| Jul 17, 2025 | 199.00 | 208.80 | 198.00 | 205.55 | 205.55 | 0.02% | 52,800 |
| Jul 16, 2025 | 204.00 | 210.80 | 200.00 | 205.50 | 205.50 | 0.88% | 52,800 |
| Jul 15, 2025 | 197.00 | 203.75 | 195.25 | 203.70 | 203.70 | 0.34% | 33,600 |
| Jul 14, 2025 | 198.20 | 203.35 | 195.00 | 203.00 | 203.00 | -0.47% | 33,600 |
| Jul 11, 2025 | 203.90 | 203.95 | 198.00 | 203.95 | 203.95 | -0.63% | 32,400 |
| Jul 10, 2025 | 205.80 | 205.80 | 205.00 | 205.25 | 205.25 | 0.71% | 39,600 |
| Jul 9, 2025 | 203.45 | 203.85 | 203.45 | 203.80 | 203.80 | 0.42% | 19,200 |
| Jul 8, 2025 | 204.70 | 204.70 | 196.40 | 202.95 | 202.95 | -1.31% | 19,200 |
| Jul 7, 2025 | 197.00 | 205.65 | 196.50 | 205.65 | 205.65 | 0.15% | 62,400 |
| Jul 4, 2025 | 204.90 | 205.90 | 198.00 | 205.35 | 205.35 | -0.27% | 33,600 |
| Jul 3, 2025 | 203.00 | 209.50 | 196.00 | 205.90 | 205.90 | 0.66% | 62,400 |
| Jul 2, 2025 | 201.60 | 204.80 | 201.60 | 204.55 | 204.55 | 0.17% | 12,000 |
| Jul 1, 2025 | 201.05 | 204.75 | 191.00 | 204.20 | 204.20 | 2.69% | 81,600 |
| Jun 30, 2025 | 194.50 | 202.80 | 193.60 | 198.85 | 198.85 | -2.09% | 24,000 |
| Jun 27, 2025 | 200.00 | 203.10 | 191.50 | 203.10 | 203.10 | 1.78% | 87,600 |
| Jun 26, 2025 | 196.00 | 199.60 | 189.00 | 199.55 | 199.55 | 2.81% | 54,000 |
| Jun 25, 2025 | 190.00 | 196.50 | 190.00 | 194.10 | 194.10 | 2.70% | 63,600 |
| Jun 24, 2025 | 193.70 | 195.00 | 189.00 | 189.00 | 189.00 | -2.88% | 73,200 |
| Jun 23, 2025 | 194.50 | 204.40 | 188.00 | 194.60 | 194.60 | -0.05% | 136,800 |
| Jun 20, 2025 | 192.80 | 196.00 | 185.50 | 194.70 | 194.70 | 1.17% | 60,000 |
| Jun 19, 2025 | 197.00 | 197.00 | 188.15 | 192.45 | 192.45 | 0.81% | 14,400 |
| Jun 18, 2025 | 190.75 | 192.00 | 190.75 | 190.90 | 190.90 | 0.47% | 20,400 |
| Jun 17, 2025 | 185.00 | 191.00 | 184.80 | 190.00 | 190.00 | 0.03% | 34,800 |
| Jun 16, 2025 | 184.90 | 190.90 | 184.90 | 189.95 | 189.95 | -0.05% | 20,400 |
| Jun 13, 2025 | 183.00 | 190.05 | 183.00 | 190.05 | 190.05 | 1.09% | 22,800 |
| Jun 12, 2025 | 185.00 | 188.00 | 182.50 | 188.00 | 188.00 | 0.05% | 25,200 |
| Jun 11, 2025 | 183.00 | 188.00 | 182.60 | 187.90 | 187.90 | 0.86% | 34,800 |
| Jun 10, 2025 | 182.00 | 189.00 | 178.00 | 186.30 | 186.30 | 2.42% | 58,800 |
| Jun 9, 2025 | 182.00 | 184.45 | 181.90 | 181.90 | 181.90 | 0.11% | 27,600 |
| Jun 6, 2025 | 183.00 | 184.25 | 180.00 | 181.70 | 181.70 | -1.09% | 34,800 |
| Jun 5, 2025 | 183.35 | 184.00 | 182.80 | 183.70 | 183.70 | 0.19% | 20,400 |
| Jun 4, 2025 | 184.00 | 184.00 | 183.00 | 183.35 | 183.35 | 0.19% | 21,600 |
| Jun 3, 2025 | 184.00 | 184.00 | 183.00 | 183.00 | 183.00 | -1.08% | 6,000 |
| Jun 2, 2025 | 183.00 | 192.00 | 182.80 | 185.00 | 185.00 | -1.60% | 36,000 |
| May 30, 2025 | 181.00 | 188.00 | 176.00 | 188.00 | 188.00 | 1.73% | 61,200 |
| May 29, 2025 | 182.00 | 184.80 | 178.00 | 184.80 | 184.80 | 2.10% | 10,800 |
| May 28, 2025 | 181.00 | 181.00 | 181.00 | 181.00 | 181.00 | 0.14% | 1,200 |
| May 27, 2025 | 175.00 | 180.95 | 174.00 | 180.75 | 180.75 | 2.38% | 49,200 |
| May 26, 2025 | 185.70 | 186.00 | 173.00 | 176.55 | 176.55 | -0.84% | 40,800 |