Oneclick Logistics India Limited (NSE:OLIL)
India · Delayed Price · Currency is INR 420.00
+5.00 (1.20%)
Aug 31, 2026, 2:55 PM IST
Oneclick Logistics India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 31, 2026 | 410.00 | 424.00 | 407.00 | 420.00 | 420.00 | 1.20% | 29,200 |
| Aug 28, 2026 | 401.70 | 417.00 | 391.40 | 415.00 | 415.00 | 5.91% | 41,200 |
| Aug 27, 2026 | 405.00 | 405.00 | 382.05 | 391.85 | 391.85 | -1.91% | 6,800 |
| Aug 26, 2026 | 409.90 | 409.90 | 399.00 | 399.50 | 399.50 | -3.27% | 6,000 |
| Aug 25, 2026 | 404.90 | 413.00 | 400.00 | 413.00 | 413.00 | 2.56% | 9,600 |
| Aug 24, 2026 | 411.10 | 413.25 | 400.00 | 402.70 | 402.70 | -1.56% | 10,800 |
| Aug 21, 2026 | 401.00 | 409.80 | 399.00 | 409.10 | 409.10 | 2.51% | 9,600 |
| Aug 20, 2026 | 401.85 | 409.90 | 391.20 | 399.10 | 399.10 | -0.26% | 32,800 |
| Aug 19, 2026 | 416.00 | 419.40 | 400.00 | 400.15 | 400.15 | -3.35% | 15,600 |
| Aug 18, 2026 | 410.00 | 414.95 | 405.00 | 414.00 | 414.00 | -0.24% | 6,000 |
| Aug 17, 2026 | 413.55 | 426.10 | 406.00 | 415.00 | 415.00 | -1.75% | 17,200 |
| Aug 14, 2026 | 411.30 | 429.00 | 411.30 | 422.40 | 422.40 | 1.60% | 14,000 |
| Aug 13, 2026 | 414.50 | 416.90 | 412.15 | 415.75 | 415.75 | -0.78% | 2,400 |
| Aug 12, 2026 | 430.00 | 430.00 | 413.90 | 419.00 | 419.00 | 0.53% | 5,200 |
| Aug 11, 2026 | 428.00 | 428.00 | 415.00 | 416.80 | 416.80 | -2.84% | 25,200 |
| Aug 10, 2026 | 414.00 | 429.00 | 414.00 | 429.00 | 429.00 | 3.82% | 4,400 |
| Aug 7, 2026 | 425.00 | 425.00 | 410.00 | 413.20 | 413.20 | -0.91% | 18,000 |
| Aug 6, 2026 | 419.00 | 419.00 | 416.90 | 417.00 | 417.00 | 2.08% | 4,400 |
| Aug 5, 2026 | 421.00 | 421.00 | 406.00 | 408.50 | 408.50 | -1.11% | 4,800 |
| Aug 4, 2026 | 421.90 | 433.90 | 412.00 | 413.10 | 413.10 | -1.29% | 8,800 |
| Aug 3, 2026 | 419.00 | 419.00 | 418.50 | 418.50 | 418.50 | 2.07% | 2,000 |
| Jul 31, 2026 | 426.50 | 426.80 | 410.00 | 410.00 | 410.00 | -3.98% | 11,200 |
| Jul 30, 2026 | 424.95 | 427.00 | 413.95 | 427.00 | 427.00 | -0.23% | 3,200 |
| Jul 29, 2026 | 422.00 | 428.00 | 414.00 | 428.00 | 428.00 | 1.90% | 1,600 |
| Jul 28, 2026 | 422.00 | 422.00 | 419.00 | 420.00 | 420.00 | 0.48% | 2,800 |
| Jul 27, 2026 | 419.50 | 419.90 | 418.00 | 418.00 | 418.00 | -0.48% | 3,200 |
| Jul 24, 2026 | 412.00 | 420.00 | 411.00 | 420.00 | 420.00 | 0.72% | 6,400 |
| Jul 23, 2026 | 415.00 | 417.00 | 415.00 | 417.00 | 417.00 | 0.48% | 2,000 |
| Jul 22, 2026 | 425.50 | 427.00 | 414.70 | 415.00 | 415.00 | -3.26% | 4,400 |
| Jul 21, 2026 | 430.00 | 430.00 | 415.00 | 429.00 | 429.00 | 0.23% | 4,400 |
| Jul 20, 2026 | 419.00 | 428.00 | 415.00 | 428.00 | 428.00 | 2.15% | 7,600 |
| Jul 17, 2026 | 422.00 | 425.00 | 417.00 | 419.00 | 419.00 | -2.56% | 2,400 |
| Jul 16, 2026 | 430.00 | 430.00 | 430.00 | 430.00 | 430.00 | 1.42% | 800 |
| Jul 15, 2026 | 427.00 | 430.00 | 423.00 | 424.00 | 424.00 | -2.30% | 3,200 |
| Jul 14, 2026 | 424.00 | 434.00 | 424.00 | 434.00 | 434.00 | 3.09% | 3,600 |
| Jul 13, 2026 | 427.00 | 427.00 | 415.00 | 421.00 | 421.00 | 0.06% | 6,000 |
| Jul 10, 2026 | 433.00 | 434.00 | 420.00 | 420.75 | 420.75 | -2.94% | 3,600 |
| Jul 9, 2026 | 420.00 | 434.00 | 415.00 | 433.50 | 433.50 | 3.71% | 3,200 |
| Jul 8, 2026 | 412.80 | 422.00 | 412.80 | 418.00 | 418.00 | - | 4,400 |
| Jul 7, 2026 | 420.00 | 422.00 | 417.95 | 418.00 | 418.00 | 1.26% | 3,600 |
| Jul 6, 2026 | 416.00 | 417.00 | 412.80 | 412.80 | 412.80 | - | 9,200 |
| Jul 3, 2026 | 418.00 | 423.80 | 411.50 | 412.80 | 412.80 | -0.89% | 11,200 |
| Jul 2, 2026 | 417.50 | 418.50 | 411.00 | 416.50 | 416.50 | -0.12% | 6,400 |
| Jul 1, 2026 | 418.90 | 419.00 | 413.00 | 417.00 | 417.00 | -1.42% | 4,000 |
| Jun 30, 2026 | 422.00 | 425.00 | 420.00 | 423.00 | 423.00 | - | 62,800 |
| Jun 29, 2026 | 425.00 | 425.00 | 416.20 | 423.00 | 423.00 | -2.98% | 6,400 |
| Jun 25, 2026 | 425.00 | 437.50 | 425.00 | 436.00 | 436.00 | 1.89% | 8,000 |
| Jun 24, 2026 | 432.00 | 432.00 | 427.90 | 427.90 | 427.90 | -0.02% | 800 |
| Jun 23, 2026 | 433.00 | 434.00 | 415.05 | 428.00 | 428.00 | -1.14% | 2,000 |
| Jun 22, 2026 | 435.00 | 435.00 | 403.75 | 432.95 | 432.95 | 1.88% | 35,200 |