NSE:ONELIFECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 2, 2026	36.47	37.99	36.45	37.72	37.72	3.43%	37,748
Jul 1, 2026	36.50	36.80	35.15	36.47	36.47	4.05%	49,355
Jun 30, 2026	34.45	35.25	32.90	35.05	35.05	4.35%	35,226
Jun 29, 2026	32.59	33.90	31.50	33.59	33.59	3.90%	18,896
Jun 25, 2026	33.00	33.20	31.75	32.33	32.33	-3.15%	32,718
Jun 24, 2026	34.03	34.50	32.00	33.38	33.38	0.54%	170,669
Jun 23, 2026	33.35	33.75	32.00	33.20	33.20	1.84%	54,666
Jun 22, 2026	31.75	32.74	31.50	32.60	32.60	4.52%	60,459
Jun 19, 2026	29.98	31.63	29.10	31.19	31.19	3.52%	71,816
Jun 18, 2026	29.48	30.55	29.00	30.13	30.13	2.20%	27,557
Jun 17, 2026	28.78	29.48	28.50	29.48	29.48	4.99%	61,832
Jun 16, 2026	27.60	28.27	26.11	28.08	28.08	4.27%	44,622
Jun 15, 2026	26.00	27.39	25.30	26.93	26.93	3.22%	23,405
Jun 12, 2026	25.21	26.20	25.21	26.09	26.09	3.49%	11,538
Jun 11, 2026	26.03	26.10	25.05	25.21	25.21	-3.15%	39,197
Jun 10, 2026	26.49	27.45	26.00	26.03	26.03	-1.74%	17,603
Jun 9, 2026	25.52	27.50	25.52	26.49	26.49	0.68%	24,368
Jun 8, 2026	27.69	27.69	25.36	26.31	26.31	-1.05%	14,647
Jun 5, 2026	26.00	27.80	25.51	26.59	26.59	-0.08%	10,891
Jun 4, 2026	25.13	27.27	25.07	26.61	26.61	0.87%	214,469
Jun 3, 2026	28.89	28.89	26.16	26.38	26.38	-4.18%	53,957
Jun 2, 2026	24.91	27.53	24.91	27.53	27.53	5.00%	96,515
Jun 1, 2026	26.22	26.22	26.22	26.22	26.22	-4.97%	13,217
May 29, 2026	29.04	30.25	27.59	27.59	27.59	-4.99%	127,229
May 27, 2026	28.99	29.04	28.98	29.04	29.04	4.99%	46,997
May 26, 2026	25.10	27.66	25.10	27.66	27.66	4.97%	93,944
May 25, 2026	25.50	26.35	25.50	26.35	26.35	4.98%	69,347
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