Oneclick Logistics India Limited (NSE:OLIL)
India · Delayed Price · Currency is INR 316.75
+5.80 (1.87%)
At close: Mar 13, 2026
Oneclick Logistics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 13, 2026 | 313.50 | 318.80 | 307.00 | 316.75 | 316.75 | 1.87% | 48,000 |
| Mar 12, 2026 | 305.80 | 313.00 | 304.50 | 310.95 | 310.95 | 2.44% | 24,800 |
| Mar 11, 2026 | 309.10 | 310.00 | 301.50 | 303.55 | 303.55 | -2.74% | 23,200 |
| Mar 10, 2026 | 315.00 | 320.00 | 307.05 | 312.10 | 312.10 | 1.27% | 25,200 |
| Mar 9, 2026 | 309.00 | 315.00 | 304.50 | 308.20 | 308.20 | -2.21% | 53,200 |
| Mar 6, 2026 | 320.00 | 320.10 | 303.00 | 315.15 | 315.15 | -0.74% | 50,000 |
| Mar 5, 2026 | 291.45 | 318.00 | 291.45 | 317.50 | 317.50 | 8.40% | 49,600 |
| Mar 4, 2026 | 291.00 | 293.00 | 280.00 | 292.90 | 292.90 | 3.88% | 60,400 |
| Mar 2, 2026 | 303.50 | 303.50 | 280.00 | 281.95 | 281.95 | -6.09% | 82,400 |
| Feb 27, 2026 | 295.50 | 302.00 | 291.05 | 300.25 | 300.25 | -0.25% | 7,600 |
| Feb 26, 2026 | 294.00 | 301.00 | 294.00 | 301.00 | 301.00 | 0.33% | 1,200 |
| Feb 25, 2026 | 294.10 | 304.00 | 292.50 | 300.00 | 300.00 | 2.32% | 14,800 |
| Feb 24, 2026 | 292.10 | 302.65 | 292.00 | 293.20 | 293.20 | -1.79% | 16,000 |
| Feb 23, 2026 | 300.00 | 304.00 | 294.90 | 298.55 | 298.55 | 2.91% | 42,000 |
| Feb 20, 2026 | 287.05 | 296.50 | 287.05 | 290.10 | 290.10 | 0.03% | 30,400 |
| Feb 19, 2026 | 304.90 | 304.95 | 287.00 | 290.00 | 290.00 | -2.91% | 34,000 |
| Feb 18, 2026 | 297.00 | 300.10 | 287.00 | 298.70 | 298.70 | 3.00% | 22,000 |
| Feb 17, 2026 | 300.00 | 300.00 | 282.00 | 290.00 | 290.00 | 0.12% | 29,600 |
| Feb 16, 2026 | 285.00 | 290.95 | 285.00 | 289.65 | 289.65 | 2.68% | 5,600 |
| 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 |