One Global Service Provider Limited (NSE:ONEGLOBAL)
India · Delayed Price · Currency is INR 408.90
+26.95 (7.06%)
At close: Nov 9, 2026
NSE:ONEGLOBAL Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 391.45 | 414.90 | 380.10 | 408.90 | 408.90 | 7.06% | 24,002 |
| Nov 8, 2026 | 365.10 | 386.10 | 365.05 | 381.95 | 381.95 | 4.51% | 7,505 |
| Nov 6, 2026 | 363.35 | 380.00 | 356.20 | 365.45 | 365.45 | -7.66% | 62,269 |
| Nov 5, 2026 | 395.75 | 419.85 | 395.75 | 395.75 | 395.75 | -10.00% | 77,129 |
| Nov 4, 2026 | 446.00 | 467.45 | 435.00 | 439.70 | 439.70 | -1.15% | 7,075 |
| Nov 3, 2026 | 473.90 | 479.95 | 432.60 | 444.80 | 444.80 | -3.72% | 14,340 |
| Nov 2, 2026 | 439.15 | 479.85 | 439.15 | 462.00 | 462.00 | 5.29% | 13,980 |
| Oct 30, 2026 | 436.55 | 460.00 | 402.60 | 438.80 | 438.80 | 0.99% | 9,131 |
| Oct 29, 2026 | 476.80 | 490.45 | 422.70 | 434.50 | 434.50 | -7.48% | 32,751 |
| Oct 28, 2026 | 465.00 | 478.75 | 445.90 | 469.65 | 469.65 | 7.90% | 58,414 |
| Oct 27, 2026 | 412.00 | 435.25 | 412.00 | 435.25 | 435.25 | 9.99% | 15,772 |
| Oct 26, 2026 | 368.70 | 395.70 | 355.60 | 395.70 | 395.70 | 9.99% | 25,343 |
| Oct 23, 2026 | 357.00 | 373.70 | 330.00 | 359.75 | 359.75 | 0.60% | 34,560 |
| Oct 22, 2026 | 368.85 | 377.90 | 354.20 | 357.60 | 357.60 | -9.13% | 91,451 |
| Oct 21, 2026 | 443.80 | 498.75 | 362.15 | 393.55 | 393.55 | -12.32% | 135,122 |
| Oct 19, 2026 | 570.00 | 570.00 | 439.60 | 448.85 | 448.85 | -18.31% | 74,079 |
| Oct 16, 2026 | 564.05 | 564.05 | 542.00 | 549.45 | 549.45 | 1.02% | 2,339 |
| Oct 15, 2026 | 550.85 | 558.00 | 540.00 | 543.90 | 543.90 | -0.91% | 4,407 |
| Oct 14, 2026 | 561.90 | 561.90 | 548.05 | 548.90 | 548.90 | -0.17% | 6,397 |
| Oct 13, 2026 | 562.00 | 562.00 | 530.45 | 549.85 | 549.85 | 0.95% | 7,585 |
| Oct 12, 2026 | 588.00 | 588.00 | 540.00 | 544.70 | 544.70 | -5.50% | 12,704 |
| Oct 9, 2026 | 580.00 | 586.00 | 561.05 | 576.40 | 576.40 | 2.69% | 4,657 |
| Oct 8, 2026 | 604.00 | 606.00 | 555.65 | 561.30 | 561.30 | -4.05% | 21,890 |
| Oct 7, 2026 | 564.00 | 587.00 | 552.05 | 585.00 | 585.00 | 3.72% | 16,214 |
| Oct 6, 2026 | 559.90 | 566.95 | 537.05 | 564.00 | 564.00 | 3.07% | 23,278 |
| Oct 5, 2026 | 545.90 | 550.00 | 528.95 | 547.20 | 547.20 | 4.15% | 9,461 |
| Oct 1, 2026 | 546.95 | 546.95 | 510.65 | 525.40 | 525.40 | -0.47% | 7,766 |
| Sep 30, 2026 | 535.00 | 552.75 | 520.00 | 527.90 | 527.90 | -1.17% | 6,160 |
| Sep 29, 2026 | 551.00 | 551.00 | 525.00 | 534.15 | 534.15 | -1.98% | 7,975 |
| Sep 28, 2026 | 564.65 | 564.65 | 542.00 | 544.95 | 544.95 | 1.15% | 11,427 |
| Sep 25, 2026 | 530.00 | 546.50 | 520.05 | 538.75 | 538.75 | 1.48% | 10,827 |
| Sep 24, 2026 | 552.00 | 552.00 | 528.05 | 530.90 | 530.90 | -2.29% | 8,979 |
| Sep 23, 2026 | 547.90 | 556.95 | 534.05 | 543.35 | 543.35 | -0.83% | 9,969 |
| Sep 22, 2026 | 537.30 | 552.00 | 519.95 | 547.90 | 547.90 | 1.88% | 10,380 |
| Sep 21, 2026 | 536.10 | 544.00 | 528.05 | 538.80 | 537.80 | 0.01% | 4,470 |
| Sep 18, 2026 | 550.45 | 550.45 | 525.05 | 538.75 | 537.75 | 1.56% | 3,309 |
| Sep 17, 2026 | 522.15 | 541.15 | 520.00 | 530.45 | 529.47 | 1.09% | 5,391 |
| Sep 16, 2026 | 519.10 | 531.20 | 495.00 | 524.75 | 523.78 | 1.21% | 8,604 |
| Sep 15, 2026 | 555.30 | 560.20 | 513.45 | 518.50 | 517.54 | -4.06% | 19,227 |
| Sep 11, 2026 | 545.00 | 545.00 | 535.00 | 540.45 | 539.45 | -1.02% | 10,095 |
| Sep 10, 2026 | 546.00 | 549.00 | 527.05 | 546.00 | 544.99 | 1.04% | 15,825 |
| Sep 9, 2026 | 550.00 | 550.00 | 525.05 | 540.40 | 539.40 | 1.73% | 11,378 |
| Sep 8, 2026 | 522.00 | 537.65 | 513.05 | 531.20 | 530.21 | 1.76% | 23,535 |
| Sep 7, 2026 | 535.10 | 544.95 | 515.30 | 522.00 | 521.03 | -3.76% | 14,827 |
| Sep 4, 2026 | 547.80 | 552.95 | 530.35 | 542.40 | 541.39 | 2.89% | 16,907 |
| Sep 3, 2026 | 494.00 | 527.15 | 494.00 | 527.15 | 526.17 | 5.00% | 132,633 |
| Sep 2, 2026 | 510.55 | 520.00 | 501.00 | 502.05 | 501.12 | -2.35% | 19,205 |
| Sep 1, 2026 | 554.35 | 554.35 | 505.95 | 514.15 | 513.20 | -3.46% | 20,299 |
| Aug 31, 2026 | 550.00 | 561.75 | 520.00 | 532.55 | 531.56 | -2.59% | 9,861 |
| Aug 28, 2026 | 564.95 | 564.95 | 546.00 | 546.70 | 545.69 | 0.98% | 4,526 |