Onelife Capital Advisors Limited (NSE:ONELIFECAP)
India · Delayed Price · Currency is INR 13.41
-0.35 (-2.54%)
Aug 1, 2025, 2:11 PM IST
Accolade Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 24, 2025 | 15.20 | 15.40 | 15.05 | 15.05 | 15.05 | -5.05% | 27,424 |
| Jun 23, 2025 | 17.00 | 17.00 | 15.85 | 15.85 | 15.85 | -5.03% | 84,661 |
| Jun 20, 2025 | 16.59 | 16.69 | 16.10 | 16.69 | 16.69 | 9.95% | 263,722 |
| Jun 19, 2025 | 14.78 | 15.18 | 14.16 | 15.18 | 15.18 | 10.00% | 224,401 |
| Jun 18, 2025 | 12.82 | 13.80 | 11.60 | 13.80 | 13.80 | 9.96% | 39,545 |
| Jun 17, 2025 | 12.40 | 12.89 | 12.40 | 12.55 | 12.55 | -0.32% | 7,626 |
| Jun 16, 2025 | 12.52 | 12.98 | 12.31 | 12.59 | 12.59 | -1.56% | 3,686 |
| Jun 13, 2025 | 13.44 | 13.44 | 12.23 | 12.79 | 12.79 | -2.96% | 18,512 |
| Jun 12, 2025 | 13.00 | 13.37 | 12.20 | 13.18 | 13.18 | 2.65% | 23,940 |
| Jun 11, 2025 | 12.58 | 13.40 | 12.26 | 12.84 | 12.84 | 4.82% | 21,983 |
| Jun 10, 2025 | 12.79 | 12.79 | 12.21 | 12.25 | 12.25 | -2.08% | 6,234 |
| Jun 9, 2025 | 12.69 | 13.00 | 11.62 | 12.51 | 12.51 | -1.42% | 37,696 |
| Jun 6, 2025 | 13.20 | 14.01 | 12.28 | 12.69 | 12.69 | -0.39% | 108,154 |
| Jun 5, 2025 | 11.78 | 12.78 | 11.66 | 12.74 | 12.74 | 9.64% | 67,109 |
| Jun 4, 2025 | 10.79 | 11.88 | 10.71 | 11.62 | 11.62 | 7.59% | 24,987 |
| Jun 3, 2025 | 11.06 | 11.40 | 10.66 | 10.80 | 10.80 | -2.35% | 6,766 |
| Jun 2, 2025 | 11.57 | 11.70 | 10.83 | 11.06 | 11.06 | -3.66% | 18,209 |
| May 30, 2025 | 11.67 | 11.69 | 11.30 | 11.48 | 11.48 | 0.35% | 17,160 |
| May 29, 2025 | 11.75 | 11.75 | 11.11 | 11.44 | 11.44 | 1.60% | 16,411 |
| May 28, 2025 | 11.74 | 11.74 | 11.26 | 11.26 | 11.26 | -1.05% | 2,141 |
| May 27, 2025 | 11.64 | 11.95 | 11.24 | 11.38 | 11.38 | 1.16% | 13,631 |
| May 26, 2025 | 11.75 | 12.13 | 11.05 | 11.25 | 11.25 | -2.93% | 13,698 |