NSE:ONELIFECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 1, 2026	14.90	15.70	14.90	15.40	15.40	1.92%	321,826
Mar 30, 2026	14.85	15.73	14.37	15.11	15.11	0.67%	220,790
Mar 27, 2026	14.32	15.75	14.32	15.01	15.01	0.07%	3,406,838
Mar 25, 2026	15.40	15.52	14.11	15.00	15.00	1.42%	3,451,700
Mar 24, 2026	14.50	15.00	14.45	14.79	14.79	2.00%	11,733
Mar 23, 2026	14.50	14.79	14.27	14.50	14.50	1.61%	35,732
Mar 20, 2026	14.70	14.95	13.85	14.27	14.27	-1.38%	25,078
Mar 19, 2026	14.16	15.27	14.16	14.47	14.47	-2.23%	41,661
Mar 18, 2026	15.01	15.19	14.59	14.80	14.80	-0.07%	14,955
Mar 17, 2026	15.34	15.36	14.59	14.81	14.81	-1.27%	52,062
Mar 16, 2026	15.88	15.88	15.00	15.00	15.00	-0.92%	23,059
Mar 13, 2026	15.95	15.98	14.85	15.14	15.14	-0.53%	125,312
Mar 12, 2026	14.65	15.49	14.65	15.22	15.22	-	3,501
Mar 11, 2026	15.22	15.75	15.12	15.22	15.22	-	8,001
Mar 10, 2026	15.01	15.62	15.01	15.22	15.22	-0.07%	6,259
Mar 9, 2026	15.23	15.64	14.54	15.23	15.23	-0.46%	11,245
Mar 6, 2026	15.03	15.65	15.02	15.30	15.30	1.06%	1,820
Mar 5, 2026	15.62	15.63	15.00	15.14	15.14	-0.59%	4,482
Mar 4, 2026	14.94	15.69	14.94	15.23	15.23	1.47%	21,300
Mar 2, 2026	15.03	15.62	14.89	15.01	15.01	-4.21%	127,020
Feb 27, 2026	15.52	16.00	15.11	15.67	15.67	-1.38%	12,127
Feb 26, 2026	15.22	16.20	15.22	15.89	15.89	1.15%	33,080
Feb 25, 2026	15.50	15.99	15.50	15.71	15.71	-1.57%	121,107
Feb 24, 2026	16.01	16.23	15.90	15.96	15.96	-3.39%	38,992
Feb 23, 2026	16.70	16.70	15.66	16.52	16.52	1.35%	111,781
Feb 20, 2026	15.80	16.90	15.80	16.30	16.30	-1.93%	84,479
Feb 19, 2026	17.15	17.15	16.41	16.62	16.62	-1.54%	34,527
Feb 18, 2026	16.20	17.18	16.20	16.88	16.88	-0.30%	41,431
Feb 17, 2026	16.49	16.97	16.20	16.93	16.93	4.70%	73,077
Feb 16, 2026	16.00	16.17	15.95	16.17	16.17	0.25%	45,832
Feb 13, 2026	16.13	16.13	16.13	16.13	15.11	4.94%	45,911
Feb 12, 2026	15.30	15.37	15.30	15.37	14.40	4.99%	3,538
Feb 11, 2026	14.64	14.64	14.64	14.64	13.71	4.95%	3,671
Feb 10, 2026	13.60	14.38	13.60	13.95	13.07	-2.17%	5,897
Feb 9, 2026	14.62	14.95	14.10	14.26	13.36	-2.33%	1,843
Feb 6, 2026	15.00	15.24	13.86	14.60	13.68	0.55%	3,226
Feb 5, 2026	14.75	14.75	14.26	14.52	13.60	0.14%	15,933
Feb 4, 2026	14.28	15.03	14.28	14.50	13.58	-3.53%	108,563
Feb 3, 2026	14.75	15.40	14.75	15.03	14.08	1.90%	108,110
Feb 2, 2026	15.87	15.87	14.37	14.75	13.82	-2.45%	4,458
Feb 1, 2026	15.46	15.86	14.63	15.12	14.16	-1.75%	1,912
Jan 30, 2026	16.20	16.20	15.18	15.39	14.42	-3.63%	5,046
Jan 29, 2026	16.25	16.29	14.98	15.97	14.96	1.33%	29,285
Jan 28, 2026	15.50	15.87	15.00	15.76	14.76	3.01%	6,271
Jan 27, 2026	15.22	15.72	15.00	15.30	14.33	0.53%	4,738
Jan 23, 2026	15.50	15.85	15.20	15.22	14.26	-1.49%	45,710
Jan 22, 2026	15.11	15.77	15.11	15.45	14.47	1.98%	3,926
Jan 21, 2026	15.95	15.95	15.15	15.15	14.19	-3.32%	6,018
Jan 20, 2026	15.60	16.48	15.60	15.67	14.68	-2.79%	8,437
Jan 19, 2026	15.75	16.50	15.75	16.12	15.10	1.51%	1,498