Onelife Capital Advisors Limited (NSE:ONELIFECAP)
India · Delayed Price · Currency is INR 16.64
-0.24 (-1.42%)
Feb 19, 2026, 3:24 PM IST
Onelife Capital Advisors Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jan 16, 2026 | 16.20 | 16.20 | 15.60 | 15.88 | 14.87 | 0.19% | 4,895 |
| Jan 14, 2026 | 16.58 | 16.58 | 15.85 | 15.85 | 14.85 | -2.04% | 4,041 |
| Jan 13, 2026 | 15.70 | 16.25 | 15.61 | 16.18 | 15.16 | 3.06% | 2,343 |
| Jan 12, 2026 | 15.97 | 16.44 | 15.57 | 15.70 | 14.71 | -4.15% | 4,311 |
| Jan 9, 2026 | 16.80 | 16.80 | 15.70 | 16.38 | 15.34 | 2.25% | 4,178 |
| Jan 8, 2026 | 16.16 | 16.49 | 15.80 | 16.02 | 15.01 | -2.85% | 5,036 |
| Jan 7, 2026 | 16.60 | 16.60 | 15.90 | 16.49 | 15.45 | -0.66% | 4,898 |
| Jan 6, 2026 | 15.80 | 16.64 | 15.80 | 16.60 | 15.55 | 3.69% | 6,718 |
| Jan 5, 2026 | 15.70 | 16.70 | 15.60 | 16.01 | 15.00 | 0.13% | 29,134 |
| Jan 2, 2026 | 16.06 | 16.65 | 15.68 | 15.99 | 14.98 | -0.44% | 25,353 |
| Jan 1, 2026 | 16.79 | 16.79 | 16.00 | 16.06 | 15.04 | -0.37% | 13,644 |
| Dec 31, 2025 | 16.80 | 16.80 | 15.50 | 16.12 | 15.10 | -1.04% | 19,010 |
| Dec 30, 2025 | 16.48 | 16.48 | 15.55 | 16.29 | 15.26 | 1.56% | 2,776 |
| Dec 29, 2025 | 16.32 | 16.32 | 14.84 | 16.04 | 15.02 | 2.69% | 11,801 |
| Dec 26, 2025 | 15.71 | 16.39 | 15.55 | 15.62 | 14.63 | -0.57% | 9,654 |
| Dec 24, 2025 | 16.17 | 16.17 | 15.40 | 15.71 | 14.72 | -2.84% | 11,654 |
| Dec 23, 2025 | 15.10 | 16.40 | 14.84 | 16.17 | 15.15 | 3.52% | 9,402 |
| Dec 22, 2025 | 15.71 | 16.12 | 15.50 | 15.62 | 14.63 | -3.10% | 20,303 |
| Dec 19, 2025 | 16.16 | 16.25 | 15.50 | 16.12 | 15.10 | 3.73% | 7,947 |
| Dec 18, 2025 | 16.38 | 16.38 | 15.20 | 15.54 | 14.56 | -2.88% | 11,396 |
| Dec 17, 2025 | 16.35 | 16.47 | 15.09 | 16.00 | 14.99 | 0.76% | 35,742 |
| Dec 16, 2025 | 16.51 | 17.07 | 15.88 | 15.88 | 14.87 | -4.97% | 8,719 |
| Dec 15, 2025 | 17.49 | 17.49 | 16.21 | 16.71 | 15.65 | -1.36% | 51,954 |
| Dec 12, 2025 | 16.51 | 17.10 | 16.03 | 16.94 | 15.87 | 1.07% | 40,487 |
| Dec 11, 2025 | 16.90 | 17.40 | 16.06 | 16.76 | 15.70 | -0.24% | 25,942 |
| Dec 10, 2025 | 16.85 | 16.85 | 15.43 | 16.80 | 15.74 | 4.41% | 31,960 |
| Dec 9, 2025 | 15.23 | 16.24 | 14.77 | 16.09 | 15.07 | 3.54% | 38,071 |