Oneclick Logistics India Limited (NSE:OLIL)
India · Delayed Price · Currency is INR 335.40
+2.40 (0.72%)
Nov 11, 2026, 11:52 AM IST
Oneclick Logistics India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 333.50 | 339.00 | 333.50 | 335.40 | 335.40 | 0.72% | 57,000 |
| Nov 9, 2026 | 341.00 | 341.00 | 326.15 | 333.00 | 333.00 | 0.17% | 8,400 |
| Nov 8, 2026 | 325.00 | 333.00 | 323.50 | 332.45 | 332.45 | 2.56% | 40,800 |
| Nov 6, 2026 | 330.00 | 330.00 | 320.75 | 324.15 | 324.15 | -0.26% | 100,800 |
| Nov 5, 2026 | 320.00 | 326.95 | 318.45 | 325.00 | 325.00 | 2.39% | 109,200 |
| Nov 4, 2026 | 323.85 | 323.90 | 315.55 | 317.40 | 317.40 | -0.75% | 112,800 |
| Nov 3, 2026 | 321.00 | 323.00 | 316.05 | 319.80 | 319.80 | 1.01% | 96,000 |
| Nov 2, 2026 | 318.00 | 322.05 | 315.00 | 316.60 | 316.60 | 1.41% | 142,200 |
| Oct 30, 2026 | 314.00 | 319.90 | 311.00 | 312.20 | 312.20 | 0.13% | 159,000 |
| Oct 29, 2026 | 315.00 | 316.05 | 311.00 | 311.80 | 311.80 | 0.26% | 44,400 |
| Oct 28, 2026 | 310.10 | 314.80 | 310.10 | 311.00 | 311.00 | -0.99% | 58,200 |
| Oct 27, 2026 | 315.00 | 316.55 | 312.00 | 314.10 | 314.10 | 0.08% | 13,200 |
| Oct 26, 2026 | 316.00 | 316.00 | 312.00 | 313.85 | 313.85 | -0.37% | 51,600 |
| Oct 23, 2026 | 310.35 | 317.00 | 310.35 | 315.00 | 315.00 | -0.63% | 21,600 |
| Oct 22, 2026 | 318.00 | 324.85 | 314.00 | 317.00 | 317.00 | 0.32% | 61,800 |
| Oct 21, 2026 | 315.00 | 324.50 | 313.00 | 316.00 | 316.00 | 0.32% | 49,200 |
| Oct 19, 2026 | 317.95 | 329.00 | 311.00 | 315.00 | 315.00 | -0.77% | 45,600 |
| Oct 16, 2026 | 310.00 | 318.95 | 310.00 | 317.45 | 317.45 | 2.21% | 47,400 |
| Oct 15, 2026 | 310.05 | 365.50 | 309.00 | 310.60 | 310.60 | 1.28% | 60,600 |
| Oct 14, 2026 | 307.50 | 312.23 | 300.00 | 306.67 | 306.67 | 0.66% | 28,800 |
| Oct 13, 2026 | 300.67 | 314.13 | 300.67 | 304.67 | 304.67 | 0.44% | 22,200 |
| Oct 12, 2026 | 299.70 | 303.33 | 299.70 | 303.33 | 303.33 | 1.21% | 57,600 |
| Oct 9, 2026 | 298.67 | 300.00 | 295.33 | 299.70 | 299.70 | 2.02% | 69,000 |
| Oct 8, 2026 | 293.33 | 294.33 | 293.30 | 293.77 | 293.77 | -0.16% | 18,600 |
| Oct 7, 2026 | 297.00 | 303.00 | 293.33 | 294.23 | 294.23 | 0.16% | 49,800 |
| Oct 6, 2026 | 282.07 | 303.33 | 282.03 | 293.77 | 293.77 | -0.68% | 44,400 |
| Oct 5, 2026 | 292.03 | 298.00 | 292.03 | 295.77 | 295.77 | -2.39% | 17,400 |
| Oct 1, 2026 | 312.00 | 312.00 | 296.00 | 303.00 | 303.00 | 1.33% | 9,000 |
| Sep 30, 2026 | 285.33 | 303.67 | 285.33 | 299.03 | 299.03 | -1.48% | 19,200 |
| Sep 29, 2026 | 281.33 | 303.60 | 280.03 | 303.53 | 303.53 | 4.96% | 87,600 |
| Sep 28, 2026 | 281.33 | 292.00 | 279.07 | 289.20 | 289.20 | 1.72% | 163,800 |
| Sep 25, 2026 | 282.67 | 286.67 | 279.23 | 284.30 | 284.30 | 0.88% | 120,000 |
| Sep 24, 2026 | 286.20 | 289.27 | 280.67 | 281.83 | 281.83 | -2.73% | 112,800 |
| Sep 23, 2026 | 290.00 | 292.67 | 286.67 | 289.73 | 289.73 | -0.29% | 6,000 |
| Sep 22, 2026 | 297.67 | 297.67 | 286.67 | 290.57 | 290.57 | 1.94% | 15,000 |
| Sep 21, 2026 | 292.60 | 319.87 | 280.00 | 285.03 | 285.03 | -3.56% | 107,400 |
| Sep 18, 2026 | 295.93 | 296.33 | 284.67 | 295.57 | 295.57 | 2.54% | 35,400 |
| Sep 17, 2026 | 290.07 | 293.33 | 283.33 | 288.23 | 288.23 | 0.36% | 48,600 |
| Sep 16, 2026 | 285.37 | 296.33 | 285.33 | 287.20 | 287.20 | -2.86% | 52,800 |
| Sep 15, 2026 | 291.33 | 295.90 | 291.33 | 295.67 | 295.67 | 1.65% | 3,000 |
| Sep 11, 2026 | 277.33 | 293.33 | 277.33 | 290.87 | 290.87 | 2.05% | 42,000 |
| Sep 10, 2026 | 276.70 | 285.93 | 273.27 | 285.03 | 285.03 | 4.03% | 43,800 |
| Sep 9, 2026 | 280.00 | 285.17 | 274.00 | 274.00 | 274.00 | -3.97% | 53,400 |
| Sep 8, 2026 | 272.77 | 285.33 | 272.00 | 285.33 | 285.33 | 0.09% | 129,000 |
| Sep 7, 2026 | 286.10 | 286.10 | 281.33 | 285.07 | 285.07 | 0.13% | 46,800 |
| Sep 4, 2026 | 269.33 | 284.70 | 266.07 | 284.70 | 284.70 | 4.50% | 34,800 |
| Sep 3, 2026 | 281.27 | 281.27 | 270.00 | 272.43 | 272.43 | -0.76% | 34,800 |
| Sep 2, 2026 | 276.67 | 286.67 | 271.33 | 274.53 | 274.53 | -1.53% | 48,000 |
| Sep 1, 2026 | 280.67 | 286.00 | 271.33 | 278.80 | 278.80 | -0.43% | 99,000 |
| Aug 31, 2026 | 273.33 | 282.67 | 271.33 | 280.00 | 280.00 | 1.20% | 43,800 |