Oneclick Logistics India Limited (NSE:OLIL)
India · Delayed Price · Currency is INR 463.00
+14.00 (3.12%)
May 22, 2026, 3:28 PM IST
Oneclick Logistics India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 459.00 | 463.00 | 450.00 | 460.15 | 460.15 | 2.48% | 11,200 |
| May 21, 2026 | 465.00 | 465.00 | 449.00 | 449.00 | 449.00 | -3.34% | 6,800 |
| May 20, 2026 | 460.00 | 469.00 | 460.00 | 464.50 | 464.50 | 0.98% | 800 |
| May 19, 2026 | 459.90 | 460.00 | 451.00 | 460.00 | 460.00 | 2.00% | 1,200 |
| May 18, 2026 | 458.00 | 458.00 | 450.00 | 451.00 | 451.00 | -3.01% | 2,400 |
| May 15, 2026 | 441.50 | 465.00 | 441.50 | 465.00 | 465.00 | 4.49% | 1,200 |
| May 14, 2026 | 450.00 | 457.60 | 439.10 | 445.00 | 445.00 | -3.16% | 6,400 |
| May 13, 2026 | 445.90 | 460.00 | 445.00 | 459.50 | 459.50 | -0.88% | 18,000 |
| May 12, 2026 | 451.00 | 464.00 | 441.25 | 463.60 | 463.60 | 1.00% | 9,200 |
| May 11, 2026 | 461.00 | 461.00 | 450.00 | 459.00 | 459.00 | 0.59% | 9,200 |
| May 8, 2026 | 470.00 | 470.00 | 454.10 | 456.30 | 456.30 | -4.54% | 20,400 |
| May 7, 2026 | 452.00 | 479.00 | 452.00 | 478.00 | 478.00 | 1.29% | 2,800 |
| May 6, 2026 | 421.00 | 479.90 | 421.00 | 471.90 | 471.90 | 13.10% | 106,800 |
| May 5, 2026 | 427.00 | 428.00 | 414.70 | 417.25 | 417.25 | -2.23% | 6,800 |
| May 4, 2026 | 420.95 | 436.70 | 355.00 | 426.75 | 426.75 | 1.87% | 124,400 |
| Apr 30, 2026 | 375.00 | 424.00 | 375.00 | 418.90 | 418.90 | 11.16% | 30,000 |
| Apr 29, 2026 | 320.95 | 382.50 | 318.05 | 376.85 | 376.85 | 18.23% | 46,400 |
| Apr 28, 2026 | 316.00 | 320.00 | 313.00 | 318.75 | 318.75 | 1.51% | 37,200 |
| Apr 27, 2026 | 313.25 | 320.00 | 312.55 | 314.00 | 314.00 | -0.51% | 67,200 |
| Apr 24, 2026 | 320.00 | 322.50 | 314.00 | 315.60 | 315.60 | 0.45% | 57,600 |
| Apr 23, 2026 | 321.00 | 323.00 | 313.00 | 314.20 | 314.20 | -0.25% | 13,200 |
| Apr 22, 2026 | 325.00 | 328.00 | 315.00 | 315.00 | 315.00 | -0.94% | 15,600 |
| Apr 21, 2026 | 317.50 | 322.00 | 317.50 | 318.00 | 318.00 | 0.94% | 15,600 |
| Apr 20, 2026 | 320.00 | 320.00 | 313.00 | 315.05 | 315.05 | -1.24% | 18,000 |
| Apr 17, 2026 | 321.00 | 324.60 | 319.00 | 319.00 | 319.00 | 0.81% | 2,800 |
| Apr 16, 2026 | 324.00 | 324.50 | 311.85 | 316.45 | 316.45 | 0.56% | 106,400 |
| Apr 15, 2026 | 315.35 | 321.90 | 314.55 | 314.70 | 314.70 | -2.34% | 22,400 |
| Apr 13, 2026 | 317.00 | 322.25 | 316.00 | 322.25 | 322.25 | 0.55% | 34,800 |
| Apr 10, 2026 | 319.90 | 324.95 | 316.00 | 320.50 | 320.50 | 1.68% | 34,000 |
| Apr 9, 2026 | 321.00 | 322.00 | 310.30 | 315.20 | 315.20 | -2.45% | 39,200 |
| Apr 8, 2026 | 325.00 | 329.00 | 316.00 | 323.10 | 323.10 | 0.81% | 31,600 |
| Apr 7, 2026 | 320.00 | 322.00 | 320.00 | 320.50 | 320.50 | 0.11% | 37,600 |
| Apr 6, 2026 | 315.85 | 320.50 | 310.00 | 320.15 | 320.15 | 4.03% | 149,600 |
| Apr 2, 2026 | 315.00 | 315.10 | 300.00 | 307.75 | 307.75 | -2.30% | 34,000 |
| Apr 1, 2026 | 315.00 | 320.25 | 315.00 | 315.00 | 315.00 | 2.77% | 29,600 |
| Mar 30, 2026 | 315.20 | 315.20 | 306.00 | 306.50 | 306.50 | -2.78% | 4,400 |
| Mar 27, 2026 | 320.00 | 322.30 | 314.55 | 315.25 | 315.25 | -0.86% | 129,200 |
| Mar 25, 2026 | 322.05 | 322.05 | 315.15 | 318.00 | 318.00 | 0.22% | 346,000 |
| Mar 24, 2026 | 317.60 | 329.70 | 314.50 | 317.30 | 317.30 | -0.58% | 76,400 |
| Mar 23, 2026 | 322.00 | 322.50 | 316.05 | 319.15 | 319.15 | -0.23% | 118,400 |
| Mar 20, 2026 | 320.00 | 320.05 | 316.00 | 319.90 | 319.90 | 1.93% | 28,000 |
| Mar 19, 2026 | 332.25 | 337.80 | 309.00 | 313.85 | 313.85 | -4.30% | 159,600 |
| Mar 18, 2026 | 319.00 | 329.00 | 313.65 | 327.95 | 327.95 | 2.82% | 36,400 |
| Mar 17, 2026 | 311.90 | 319.90 | 309.95 | 318.95 | 318.95 | 4.39% | 28,400 |
| Mar 16, 2026 | 315.00 | 315.00 | 302.00 | 305.55 | 305.55 | -3.54% | 13,200 |
| 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 |