One Global Service Provider Limited (NSE:ONEGLOBAL)
India · Delayed Price · Currency is INR 533.95
+9.20 (1.75%)
At close: Sep 17, 2026
NSE:ONEGLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 17, 2026 | 522.15 | 541.15 | 520.00 | 530.45 | 530.45 | 1.09% | 5,391 |
| Sep 16, 2026 | 519.10 | 531.20 | 495.00 | 524.75 | 524.75 | 1.21% | 8,604 |
| Sep 15, 2026 | 555.30 | 560.20 | 513.45 | 518.50 | 518.50 | -4.06% | 19,227 |
| Sep 11, 2026 | 545.00 | 545.00 | 535.00 | 540.45 | 540.45 | -1.02% | 10,095 |
| Sep 10, 2026 | 546.00 | 549.00 | 527.05 | 546.00 | 546.00 | 1.04% | 15,825 |
| Sep 9, 2026 | 550.00 | 550.00 | 525.05 | 540.40 | 540.40 | 1.73% | 11,378 |
| Sep 8, 2026 | 522.00 | 537.65 | 513.05 | 531.20 | 531.20 | 1.76% | 23,535 |
| Sep 7, 2026 | 535.10 | 544.95 | 515.30 | 522.00 | 522.00 | -3.76% | 14,827 |
| Sep 4, 2026 | 547.80 | 552.95 | 530.35 | 542.40 | 542.40 | 2.89% | 16,907 |
| Sep 3, 2026 | 494.00 | 527.15 | 494.00 | 527.15 | 527.15 | 5.00% | 132,633 |
| Sep 2, 2026 | 510.55 | 520.00 | 501.00 | 502.05 | 502.05 | -2.35% | 19,205 |
| Sep 1, 2026 | 554.35 | 554.35 | 505.95 | 514.15 | 514.15 | -3.46% | 20,299 |
| Aug 31, 2026 | 550.00 | 561.75 | 520.00 | 532.55 | 532.55 | -2.59% | 9,861 |
| Aug 28, 2026 | 564.95 | 564.95 | 546.00 | 546.70 | 546.70 | 0.98% | 4,526 |
| Aug 27, 2026 | 565.00 | 565.00 | 540.00 | 541.40 | 541.40 | -2.71% | 8,373 |
| Aug 26, 2026 | 545.85 | 565.00 | 545.85 | 556.50 | 556.50 | 1.89% | 6,603 |
| Aug 25, 2026 | 562.90 | 562.95 | 545.00 | 546.20 | 546.20 | -1.40% | 9,369 |
| Aug 24, 2026 | 557.60 | 566.95 | 545.00 | 553.95 | 553.95 | -0.21% | 13,499 |
| Aug 21, 2026 | 570.00 | 580.00 | 535.90 | 555.10 | 555.10 | -1.60% | 15,288 |
| Aug 20, 2026 | 575.00 | 575.00 | 544.05 | 564.10 | 564.10 | 0.62% | 18,280 |
| Aug 19, 2026 | 533.00 | 563.90 | 533.00 | 560.65 | 560.65 | 4.39% | 20,875 |