Onelife Capital Advisors Limited (NSE:ONELIFECAP)
India · Delayed Price · Currency is INR 12.06
-0.14 (-1.15%)
Sep 5, 2025, 3:25 PM IST
Onelife Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 4, 2025 | 11.55 | 12.24 | 11.55 | 12.20 | 12.20 | 4.63% | 2,470 |
| Sep 3, 2025 | 11.75 | 12.24 | 11.55 | 11.66 | 11.66 | -0.26% | 9,877 |
| Sep 2, 2025 | 12.45 | 12.50 | 11.52 | 11.69 | 11.69 | -3.55% | 3,330 |
| Sep 1, 2025 | 12.20 | 12.85 | 11.93 | 12.12 | 12.12 | -3.50% | 4,409 |
| Aug 29, 2025 | 12.77 | 12.77 | 12.15 | 12.56 | 12.56 | 0.80% | 1,180 |
| Aug 28, 2025 | 12.50 | 12.50 | 11.90 | 12.46 | 12.46 | 3.57% | 885 |
| Aug 26, 2025 | 12.62 | 12.62 | 12.01 | 12.03 | 12.03 | -4.22% | 3,551 |
| Aug 25, 2025 | 12.60 | 13.29 | 12.56 | 12.56 | 12.56 | -2.26% | 7,129 |
| Aug 22, 2025 | 12.45 | 12.85 | 11.78 | 12.85 | 12.85 | 4.98% | 10,647 |
| Aug 21, 2025 | 11.92 | 12.33 | 11.92 | 12.24 | 12.24 | 2.68% | 2,453 |
| Aug 20, 2025 | 11.93 | 11.97 | 11.56 | 11.92 | 11.92 | 3.29% | 3,016 |
| Aug 19, 2025 | 11.95 | 11.95 | 11.25 | 11.54 | 11.54 | 0.44% | 3,257 |
| Aug 18, 2025 | 12.18 | 12.18 | 11.25 | 11.49 | 11.49 | -1.54% | 2,065 |
| Aug 14, 2025 | 12.10 | 12.29 | 11.51 | 11.67 | 11.67 | -3.55% | 9,746 |
| Aug 13, 2025 | 12.07 | 12.13 | 11.65 | 12.10 | 12.10 | -0.25% | 920 |
| Aug 12, 2025 | 12.24 | 12.24 | 11.62 | 12.13 | 12.13 | 2.71% | 2,070 |
| Aug 11, 2025 | 11.92 | 12.39 | 11.51 | 11.81 | 11.81 | -1.34% | 4,253 |
| Aug 8, 2025 | 12.06 | 12.20 | 11.72 | 11.97 | 11.97 | -0.25% | 4,226 |
| Aug 7, 2025 | 12.40 | 12.40 | 12.00 | 12.00 | 12.00 | -4.99% | 3,103 |
| Aug 6, 2025 | 13.10 | 13.10 | 12.20 | 12.63 | 12.63 | -0.39% | 5,467 |
| Aug 5, 2025 | 13.20 | 13.20 | 12.64 | 12.68 | 12.68 | -0.39% | 2,993 |
| Aug 4, 2025 | 13.05 | 13.49 | 12.73 | 12.73 | 12.73 | -5.07% | 14,043 |
| Aug 1, 2025 | 13.40 | 14.14 | 13.40 | 13.41 | 13.41 | -2.54% | 365 |
| Jul 31, 2025 | 13.95 | 13.95 | 13.28 | 13.76 | 13.76 | 0.51% | 4,964 |
| Jul 30, 2025 | 13.10 | 13.99 | 13.10 | 13.69 | 13.69 | 2.70% | 4,433 |
| Jul 29, 2025 | 13.73 | 14.30 | 13.30 | 13.33 | 13.33 | -2.91% | 17,339 |
| Jul 28, 2025 | 14.10 | 14.20 | 13.35 | 13.73 | 13.73 | -2.14% | 2,365 |
| Jul 25, 2025 | 13.11 | 14.25 | 13.11 | 14.03 | 14.03 | 3.24% | 9,375 |
| Jul 24, 2025 | 13.63 | 13.93 | 13.21 | 13.59 | 13.59 | -0.29% | 4,397 |
| Jul 23, 2025 | 13.26 | 13.80 | 12.80 | 13.63 | 13.63 | 3.65% | 12,472 |
| Jul 22, 2025 | 13.32 | 13.42 | 12.61 | 13.15 | 13.15 | -0.83% | 7,502 |
| Jul 21, 2025 | 13.20 | 13.77 | 13.11 | 13.26 | 13.26 | -2.07% | 8,335 |
| Jul 18, 2025 | 13.89 | 13.89 | 13.45 | 13.54 | 13.54 | -3.35% | 3,863 |
| Jul 17, 2025 | 13.99 | 14.40 | 13.29 | 14.01 | 14.01 | 0.14% | 9,988 |
| Jul 16, 2025 | 13.70 | 14.09 | 12.80 | 13.99 | 13.99 | 4.25% | 6,757 |
| Jul 15, 2025 | 13.73 | 13.73 | 13.24 | 13.42 | 13.42 | -0.74% | 3,063 |
| Jul 14, 2025 | 13.80 | 14.05 | 13.20 | 13.52 | 13.52 | -2.73% | 12,608 |
| Jul 11, 2025 | 14.14 | 14.14 | 13.60 | 13.90 | 13.90 | 1.46% | 2,188 |
| Jul 10, 2025 | 13.50 | 14.10 | 13.50 | 13.70 | 13.70 | - | 2,919 |
| Jul 9, 2025 | 14.47 | 14.47 | 13.47 | 13.70 | 13.70 | -3.39% | 6,098 |
| Jul 8, 2025 | 14.49 | 14.50 | 13.51 | 14.18 | 14.18 | -0.21% | 2,172 |
| Jul 7, 2025 | 13.67 | 14.58 | 13.41 | 14.21 | 14.21 | 1.50% | 6,262 |
| Jul 4, 2025 | 14.25 | 14.25 | 13.65 | 14.00 | 14.00 | 0.94% | 6,396 |
| Jul 3, 2025 | 14.35 | 14.35 | 13.70 | 13.87 | 13.87 | -2.46% | 4,714 |
| Jul 2, 2025 | 14.05 | 14.25 | 13.71 | 14.22 | 14.22 | 1.79% | 5,564 |
| Jul 1, 2025 | 13.43 | 14.10 | 13.00 | 13.97 | 13.97 | 4.02% | 19,374 |
| Jun 30, 2025 | 13.54 | 13.84 | 13.20 | 13.43 | 13.43 | -0.81% | 12,595 |
| Jun 27, 2025 | 13.20 | 14.20 | 13.20 | 13.54 | 13.54 | -2.38% | 23,744 |
| Jun 26, 2025 | 14.04 | 14.43 | 13.57 | 13.87 | 13.87 | -2.94% | 17,424 |
| Jun 25, 2025 | 14.29 | 15.80 | 14.29 | 14.29 | 14.29 | -5.05% | 200,144 |