Oneclick Logistics India Limited (NSE:OLIL)
India · Delayed Price · Currency is INR 303.50
+1.85 (0.61%)
Jan 23, 2026, 2:01 PM IST
Oneclick Logistics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 312.00 | 312.00 | 300.20 | 301.65 | 301.65 | -0.23% | 34,400 |
| Jan 21, 2026 | 303.05 | 307.15 | 301.10 | 302.35 | 302.35 | -0.21% | 10,800 |
| Jan 20, 2026 | 306.80 | 306.85 | 298.00 | 303.00 | 303.00 | -0.46% | 15,600 |
| Jan 19, 2026 | 307.00 | 307.00 | 303.05 | 304.40 | 304.40 | -1.09% | 6,800 |
| Jan 16, 2026 | 312.00 | 312.00 | 306.70 | 307.75 | 307.75 | -3.80% | 2,000 |
| Jan 14, 2026 | 304.00 | 325.50 | 301.00 | 319.90 | 319.90 | 6.23% | 29,200 |
| Jan 13, 2026 | 303.00 | 306.00 | 297.50 | 301.15 | 301.15 | -0.17% | 11,600 |
| Jan 12, 2026 | 304.10 | 304.10 | 300.00 | 301.65 | 301.65 | -2.69% | 5,200 |
| Jan 9, 2026 | 315.00 | 315.00 | 300.00 | 310.00 | 310.00 | 1.26% | 11,200 |
| Jan 8, 2026 | 310.60 | 310.60 | 305.50 | 306.15 | 306.15 | -1.43% | 5,600 |
| Jan 7, 2026 | 310.00 | 312.00 | 305.05 | 310.60 | 310.60 | -0.61% | 4,000 |
| Jan 6, 2026 | 306.30 | 313.00 | 306.30 | 312.50 | 312.50 | 1.12% | 12,400 |
| Jan 5, 2026 | 305.00 | 310.00 | 301.35 | 309.05 | 309.05 | 1.10% | 12,000 |
| Jan 2, 2026 | 303.90 | 310.00 | 300.90 | 305.70 | 305.70 | 0.59% | 48,800 |
| Jan 1, 2026 | 310.35 | 310.35 | 301.05 | 303.90 | 303.90 | -1.97% | 5,600 |
| Dec 31, 2025 | 314.85 | 314.85 | 309.00 | 310.00 | 310.00 | - | 4,000 |
| Dec 30, 2025 | 317.00 | 319.90 | 310.00 | 310.00 | 310.00 | -2.27% | 19,600 |
| Dec 29, 2025 | 312.00 | 323.95 | 308.00 | 317.20 | 317.20 | -2.64% | 25,200 |
| Dec 26, 2025 | 318.00 | 326.00 | 312.50 | 325.80 | 325.80 | -1.17% | 6,800 |
| Dec 24, 2025 | 309.95 | 332.00 | 308.50 | 329.65 | 329.65 | 8.17% | 32,800 |
| Dec 23, 2025 | 303.00 | 308.95 | 302.00 | 304.75 | 304.75 | 0.58% | 15,200 |
| Dec 22, 2025 | 305.05 | 309.95 | 303.00 | 303.00 | 303.00 | -1.48% | 6,800 |
| Dec 19, 2025 | 311.55 | 314.00 | 306.15 | 307.55 | 307.55 | -3.50% | 17,600 |
| Dec 18, 2025 | 316.00 | 321.00 | 310.90 | 318.70 | 318.70 | 0.95% | 11,600 |
| Dec 17, 2025 | 310.00 | 323.90 | 304.05 | 315.70 | 315.70 | 3.92% | 31,200 |
| Dec 16, 2025 | 304.00 | 308.50 | 302.50 | 303.80 | 303.80 | -2.00% | 33,600 |
| Dec 15, 2025 | 307.00 | 311.00 | 304.00 | 310.00 | 310.00 | 3.16% | 30,800 |
| Dec 12, 2025 | 316.00 | 316.00 | 300.00 | 300.50 | 300.50 | -3.99% | 53,200 |
| Dec 11, 2025 | 313.05 | 313.05 | 312.90 | 313.00 | 313.00 | -0.05% | 1,600 |
| Dec 10, 2025 | 315.05 | 319.80 | 312.80 | 313.15 | 313.15 | -0.49% | 11,200 |
| Dec 9, 2025 | 313.05 | 315.00 | 313.00 | 314.70 | 314.70 | -1.82% | 8,000 |
| Dec 8, 2025 | 321.00 | 324.90 | 312.00 | 320.55 | 320.55 | 0.06% | 47,600 |
| Dec 5, 2025 | 313.85 | 325.00 | 290.00 | 320.35 | 320.35 | 2.07% | 66,400 |
| Dec 4, 2025 | 322.75 | 322.75 | 309.95 | 313.85 | 313.85 | -2.27% | 28,400 |
| Dec 3, 2025 | 335.00 | 335.00 | 321.00 | 321.15 | 321.15 | -1.49% | 8,000 |
| Dec 2, 2025 | 326.00 | 326.50 | 326.00 | 326.00 | 326.00 | 0.37% | 11,600 |
| Dec 1, 2025 | 324.05 | 324.90 | 320.15 | 324.80 | 324.80 | 0.23% | 25,600 |
| Nov 28, 2025 | 317.25 | 325.00 | 316.90 | 324.05 | 324.05 | 0.92% | 26,400 |
| Nov 27, 2025 | 328.00 | 331.00 | 317.00 | 321.10 | 321.10 | -0.12% | 26,800 |
| Nov 26, 2025 | 321.00 | 324.00 | 319.90 | 321.50 | 321.50 | 0.47% | 19,200 |
| Nov 25, 2025 | 324.80 | 324.80 | 320.00 | 320.00 | 320.00 | - | 29,600 |
| Nov 24, 2025 | 327.80 | 327.80 | 319.90 | 320.00 | 320.00 | -2.38% | 23,200 |
| Nov 21, 2025 | 325.60 | 339.50 | 325.60 | 327.80 | 327.80 | 0.78% | 8,800 |
| Nov 20, 2025 | 342.95 | 342.95 | 324.90 | 325.25 | 325.25 | -2.31% | 29,600 |
| Nov 19, 2025 | 340.00 | 340.00 | 332.80 | 332.95 | 332.95 | 2.19% | 4,400 |
| Nov 18, 2025 | 325.15 | 329.00 | 324.00 | 325.80 | 325.80 | 0.28% | 30,800 |
| Nov 17, 2025 | 329.00 | 329.00 | 324.60 | 324.90 | 324.90 | -1.16% | 58,800 |
| Nov 14, 2025 | 344.40 | 344.40 | 327.40 | 328.70 | 328.70 | -2.01% | 10,000 |
| Nov 13, 2025 | 330.00 | 338.95 | 325.00 | 335.45 | 335.45 | -1.08% | 15,600 |
| Nov 12, 2025 | 302.00 | 355.00 | 298.05 | 339.10 | 339.10 | 13.11% | 100,000 |