Oneclick Logistics India Limited (NSE:OLIL)
India · Delayed Price · Currency is INR 424.00
-10.00 (-2.30%)
Jul 15, 2026, 1:52 PM IST
Oneclick Logistics India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 15, 2026 | 427.00 | 430.00 | 423.00 | 430.00 | - | -0.92% | 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 |
| Jun 19, 2026 | 425.00 | 425.00 | 409.45 | 424.95 | 424.95 | -1.40% | 10,400 |
| Jun 18, 2026 | 435.00 | 436.00 | 431.00 | 431.00 | 431.00 | 0.44% | 2,000 |
| Jun 17, 2026 | 460.00 | 460.00 | 425.60 | 429.10 | 429.10 | -4.21% | 13,200 |
| Jun 16, 2026 | 447.95 | 448.00 | 447.90 | 447.95 | 447.95 | 3.02% | 1,600 |
| Jun 15, 2026 | 452.00 | 453.00 | 433.00 | 434.80 | 434.80 | -3.49% | 11,200 |
| Jun 12, 2026 | 458.50 | 458.90 | 445.00 | 450.50 | 450.50 | 0.33% | 8,800 |
| Jun 11, 2026 | 449.40 | 449.40 | 449.00 | 449.00 | 449.00 | 2.63% | 800 |
| Jun 10, 2026 | 440.00 | 440.00 | 437.00 | 437.50 | 437.50 | -0.57% | 1,600 |
| Jun 9, 2026 | 446.90 | 446.90 | 440.00 | 440.00 | 440.00 | 1.15% | 2,800 |
| Jun 8, 2026 | 450.00 | 450.00 | 435.00 | 435.00 | 435.00 | -1.74% | 3,200 |
| Jun 5, 2026 | 447.00 | 454.50 | 442.70 | 442.70 | 442.70 | 0.18% | 2,800 |
| Jun 4, 2026 | 441.90 | 441.90 | 441.90 | 441.90 | 441.90 | 4.59% | 400 |
| Jun 3, 2026 | 438.00 | 438.00 | 422.50 | 422.50 | 422.50 | -3.56% | 800 |
| Jun 2, 2026 | 460.00 | 460.00 | 438.10 | 438.10 | 438.10 | -2.06% | 3,200 |
| Jun 1, 2026 | 440.00 | 448.00 | 440.00 | 447.30 | 447.30 | 1.66% | 8,800 |
| May 29, 2026 | 464.00 | 464.00 | 440.00 | 440.00 | 440.00 | -2.20% | 3,200 |
| May 27, 2026 | 442.00 | 449.90 | 439.15 | 449.90 | 449.90 | 0.89% | 4,000 |
| May 26, 2026 | 464.00 | 464.90 | 445.00 | 445.95 | 445.95 | -0.23% | 8,400 |
| May 25, 2026 | 442.10 | 469.00 | 442.10 | 447.00 | 447.00 | -2.86% | 3,600 |
| 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 |