NSE:ONELIFECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 10, 2026	31.20	32.45	30.55	31.95	31.95	0.06%	16,985
Sep 9, 2026	30.09	32.00	29.17	31.93	31.93	4.01%	68,506
Sep 8, 2026	31.35	31.35	30.53	30.70	30.70	-4.03%	24,493
Sep 7, 2026	33.10	33.10	30.85	31.99	31.99	-0.59%	11,986
Sep 4, 2026	32.44	33.55	31.00	32.18	32.18	0.63%	18,280
Sep 3, 2026	32.03	32.91	31.56	31.98	31.98	0.16%	4,286
Sep 2, 2026	31.50	32.95	31.30	31.93	31.93	-1.63%	18,881
Sep 1, 2026	32.39	33.90	31.50	32.46	32.46	0.22%	50,349
Aug 31, 2026	31.30	32.70	30.30	32.39	32.39	3.48%	13,947
Aug 28, 2026	31.79	33.00	31.10	31.30	31.30	-1.54%	4,684
Aug 27, 2026	31.50	32.00	30.07	31.79	31.79	0.92%	17,353
Aug 26, 2026	33.73	33.74	31.26	31.50	31.50	-3.46%	10,808
Aug 25, 2026	33.80	33.80	32.11	32.63	32.63	-3.32%	1,927
Aug 24, 2026	33.51	34.48	32.50	33.75	33.75	0.72%	3,117
Aug 21, 2026	33.68	34.49	32.12	33.51	33.51	-0.50%	25,004
Aug 20, 2026	34.40	34.40	31.67	33.68	33.68	2.06%	9,768
Aug 19, 2026	33.50	33.90	32.21	33.00	33.00	-2.34%	132,344
Aug 18, 2026	34.52	35.28	33.64	33.79	33.79	-4.57%	77,480
Aug 17, 2026	32.71	35.41	32.71	35.41	35.41	4.98%	51,455
Aug 14, 2026	32.17	33.74	32.17	33.73	33.73	4.95%	303,047
Aug 13, 2026	30.55	32.14	29.30	32.14	32.14	5.00%	70,263
Aug 12, 2026	32.11	32.80	30.37	30.61	30.61	-4.22%	97,706
Aug 11, 2026	32.00	34.85	31.83	31.96	31.96	-4.60%	180,203
Aug 10, 2026	32.89	34.00	31.70	33.50	33.50	1.85%	24,697
Aug 7, 2026	33.50	33.80	32.10	32.89	32.89	-2.63%	81,102
Aug 6, 2026	34.15	34.15	33.75	33.78	33.78	-1.08%	19,195
Aug 5, 2026	35.52	35.52	33.75	34.15	34.15	-3.86%	63,349
Aug 4, 2026	34.60	36.69	34.29	35.52	35.52	-1.58%	27,706
Aug 3, 2026	35.22	36.90	34.90	36.09	36.09	-0.11%	61,128
Jul 31, 2026	36.87	37.82	34.22	36.13	36.13	0.31%	154,845
Jul 30, 2026	37.37	38.00	35.34	36.02	36.02	-3.15%	58,084
Jul 29, 2026	38.98	38.98	36.50	37.19	37.19	-1.77%	30,572
Jul 28, 2026	39.78	39.78	37.40	37.86	37.86	-0.08%	72,779
Jul 27, 2026	37.90	37.90	36.10	37.89	37.89	4.29%	145,427
Jul 24, 2026	37.00	37.80	36.00	36.33	36.33	-2.23%	24,686
Jul 23, 2026	37.28	38.90	37.00	37.16	37.16	-0.32%	10,112
Jul 22, 2026	38.00	38.00	37.00	37.28	37.28	-0.08%	128,421
Jul 21, 2026	35.50	37.85	35.50	37.31	37.31	3.15%	52,147
Jul 20, 2026	36.70	37.99	35.10	36.17	36.17	-1.93%	23,276
Jul 17, 2026	36.65	37.90	35.90	36.88	36.88	0.63%	15,080
Jul 16, 2026	37.00	37.89	36.51	36.65	36.65	-2.45%	13,372
Jul 15, 2026	38.45	38.50	37.00	37.57	37.57	1.51%	6,560
Jul 14, 2026	39.00	39.00	37.00	37.01	37.01	-2.66%	21,878
Jul 13, 2026	37.53	39.00	37.05	38.02	38.02	1.31%	20,665
Jul 10, 2026	38.43	38.80	37.02	37.53	37.53	-2.42%	24,253
Jul 9, 2026	37.32	38.80	36.01	38.46	38.46	3.05%	33,942
Jul 8, 2026	37.29	38.49	35.44	37.32	37.32	0.05%	99,736
Jul 7, 2026	39.12	39.80	37.17	37.30	37.30	-4.65%	40,127
Jul 6, 2026	38.60	40.10	38.11	39.12	39.12	1.35%	59,699
Jul 3, 2026	38.25	39.25	36.00	38.60	38.60	2.33%	68,134