NSE:ONELIFECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	24.60	25.10	23.00	25.10	25.10	4.98%	147,697
May 21, 2026	23.91	23.91	23.91	23.91	23.91	4.96%	53,280
May 20, 2026	22.70	22.78	21.70	22.78	22.78	4.98%	89,579
May 19, 2026	20.17	21.90	20.17	21.70	21.70	3.53%	180,317
May 18, 2026	21.44	21.94	20.50	20.96	20.96	-2.28%	96,103
May 15, 2026	20.98	21.49	20.49	21.45	21.45	4.79%	153,114
May 14, 2026	20.54	20.54	19.51	20.47	20.47	4.60%	58,133
May 13, 2026	19.18	19.75	19.18	19.57	19.57	2.51%	41,292
May 12, 2026	18.99	19.57	18.80	19.09	19.09	1.65%	530,072
May 11, 2026	19.48	19.50	18.51	18.78	18.78	-2.85%	800,526
May 8, 2026	18.90	19.33	18.20	19.33	19.33	5.00%	172,096
May 7, 2026	18.54	18.90	18.01	18.41	18.41	-0.54%	63,427
May 6, 2026	17.51	18.93	17.51	18.51	18.51	2.66%	547,299
May 5, 2026	17.97	18.31	17.60	18.03	18.03	-0.11%	329,896
May 4, 2026	17.92	18.15	17.04	18.05	18.05	1.40%	76,187
Apr 30, 2026	18.05	18.05	17.42	17.80	17.80	-1.39%	37,334
Apr 29, 2026	18.01	18.77	18.01	18.05	18.05	-4.75%	149,950
Apr 28, 2026	20.43	20.43	18.95	18.95	18.95	-4.96%	86,955
Apr 27, 2026	19.42	20.00	18.79	19.94	19.94	7.90%	563,446
Apr 24, 2026	17.70	18.48	17.47	18.48	18.48	10.00%	197,154
Apr 23, 2026	15.21	16.80	15.01	16.80	16.80	9.95%	1,505,495
Apr 22, 2026	15.07	15.35	15.07	15.28	15.28	1.39%	34,400
Apr 21, 2026	15.73	15.73	14.94	15.07	15.07	-1.82%	734,620
Apr 20, 2026	15.00	15.70	15.00	15.35	15.35	0.99%	36,761
Apr 17, 2026	15.27	15.80	15.01	15.20	15.20	-0.46%	738,867
Apr 16, 2026	15.21	15.50	15.01	15.27	15.27	1.80%	24,148
Apr 15, 2026	15.34	15.50	14.90	15.00	15.00	-	709,072
Apr 13, 2026	15.05	15.30	14.98	15.00	15.00	-0.33%	84,382
Apr 10, 2026	15.47	15.47	14.99	15.05	15.05	0.20%	458,110
Apr 9, 2026	15.08	15.27	14.83	15.02	15.02	-0.20%	29,122
Apr 8, 2026	15.04	15.70	14.90	15.05	15.05	0.07%	968,999
Apr 7, 2026	14.70	15.41	14.70	15.04	15.04	0.27%	325,367
Apr 6, 2026	15.00	16.04	14.80	15.00	15.00	-2.02%	955,534
Apr 2, 2026	15.64	15.65	15.10	15.31	15.31	-0.58%	54,018
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