Oneclick Logistics India Limited (NSE:OLIL)
India · Delayed Price · Currency is INR 282.10
-4.95 (-1.72%)
At close: Feb 13, 2026
Oneclick Logistics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 295.30 | 295.30 | 280.50 | 282.10 | 282.10 | -1.72% | 52,000 |
| Feb 12, 2026 | 292.00 | 292.00 | 280.00 | 287.05 | 287.05 | 0.33% | 39,600 |
| Feb 11, 2026 | 291.05 | 291.35 | 282.10 | 286.10 | 286.10 | -3.15% | 54,800 |
| Feb 10, 2026 | 303.15 | 303.15 | 292.00 | 295.40 | 295.40 | 0.65% | 4,000 |
| Feb 9, 2026 | 303.65 | 303.65 | 291.00 | 293.50 | 293.50 | -3.61% | 6,000 |
| Feb 6, 2026 | 286.15 | 305.00 | 284.00 | 304.50 | 304.50 | 5.73% | 40,400 |
| Feb 5, 2026 | 284.95 | 290.00 | 284.95 | 288.00 | 288.00 | 1.78% | 12,400 |
| Feb 4, 2026 | 292.00 | 296.00 | 271.70 | 282.95 | 282.95 | -2.67% | 34,800 |
| Feb 3, 2026 | 297.00 | 297.00 | 284.50 | 290.70 | 290.70 | -2.32% | 29,200 |
| Feb 2, 2026 | 301.25 | 304.10 | 290.00 | 297.60 | 297.60 | -0.95% | 43,600 |
| Feb 1, 2026 | 314.00 | 314.00 | 300.10 | 300.45 | 300.45 | -0.48% | 38,800 |
| Jan 30, 2026 | 307.00 | 308.00 | 300.40 | 301.90 | 301.90 | -0.80% | 33,600 |
| Jan 29, 2026 | 302.00 | 306.90 | 302.00 | 304.35 | 304.35 | 1.18% | 4,000 |
| Jan 28, 2026 | 303.00 | 303.10 | 300.65 | 300.80 | 300.80 | 0.15% | 40,000 |
| Jan 27, 2026 | 304.10 | 307.30 | 291.50 | 300.35 | 300.35 | -1.04% | 68,800 |
| Jan 23, 2026 | 304.05 | 306.35 | 302.40 | 303.50 | 303.50 | 0.61% | 7,600 |
| 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 |