NSE:ONELIFECAP Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	66.99	67.00	63.20	64.32	64.32	-0.17%	27,259
Nov 9, 2026	64.50	66.20	61.00	64.43	64.43	1.74%	68,730
Nov 8, 2026	62.99	63.51	61.70	63.33	63.33	4.69%	27,602
Nov 6, 2026	58.97	60.80	57.25	60.49	60.49	4.35%	164,346
Nov 5, 2026	57.50	58.44	55.09	57.97	57.97	3.83%	162,525
Nov 4, 2026	56.59	56.59	54.90	55.83	55.83	0.47%	20,060
Nov 3, 2026	55.59	56.95	53.00	55.57	55.57	1.96%	57,682
Nov 2, 2026	57.40	57.40	53.30	54.50	54.50	-1.50%	74,605
Oct 30, 2026	58.18	58.18	54.00	55.33	55.33	-0.74%	62,431
Oct 29, 2026	55.00	55.76	53.20	55.74	55.74	4.95%	117,200
Oct 28, 2026	52.00	53.98	51.00	53.11	53.11	2.13%	40,687
Oct 27, 2026	53.00	53.00	50.25	52.00	52.00	1.98%	21,615
Oct 26, 2026	48.85	52.24	48.85	50.99	50.99	2.00%	16,005
Oct 23, 2026	51.00	51.00	49.00	49.99	49.99	-1.77%	60,010
Oct 22, 2026	51.65	51.65	49.50	50.89	50.89	0.87%	66,514
Oct 21, 2026	52.25	52.25	49.50	50.45	50.45	0.88%	18,063
Oct 19, 2026	50.70	50.70	49.00	50.01	50.01	-0.87%	132,797
Oct 16, 2026	51.44	51.44	49.00	50.45	50.45	-0.02%	245,208
Oct 15, 2026	50.71	51.00	49.25	50.46	50.46	0.50%	161,045
Oct 14, 2026	50.47	51.50	49.25	50.21	50.21	-0.52%	48,379
Oct 13, 2026	51.50	51.50	49.50	50.47	50.47	0.28%	30,435
Oct 12, 2026	52.56	52.56	49.00	50.33	50.33	0.54%	111,598
Oct 9, 2026	50.98	51.98	49.00	50.06	50.06	1.11%	84,775
Oct 8, 2026	48.90	49.51	47.50	49.51	49.51	4.98%	100,079
Oct 7, 2026	46.99	47.25	45.00	47.16	47.16	4.80%	359,287
Oct 6, 2026	43.03	45.25	42.55	45.00	45.00	3.40%	61,571
Oct 5, 2026	43.59	43.64	42.40	43.52	43.52	4.69%	175,810
Oct 1, 2026	41.00	42.00	39.50	41.57	41.57	3.72%	179,179
Sep 30, 2026	39.14	40.50	38.90	40.08	40.08	2.85%	49,109
Sep 29, 2026	38.30	39.20	37.40	38.97	38.97	3.86%	75,446
Sep 28, 2026	37.80	37.85	35.20	37.52	37.52	4.08%	396,733
Sep 25, 2026	37.00	37.25	35.23	36.05	36.05	0.67%	125,272
Sep 24, 2026	35.69	36.00	34.50	35.81	35.81	2.05%	87,253
Sep 23, 2026	34.98	36.00	33.51	35.09	35.09	-0.28%	114,937
Sep 22, 2026	35.99	35.99	33.59	35.19	35.19	0.75%	24,489
Sep 21, 2026	34.02	35.45	32.53	34.94	34.93	2.70%	167,423
Sep 18, 2026	32.91	34.10	32.91	34.02	34.01	3.37%	21,388
Sep 17, 2026	32.17	33.94	31.50	32.91	32.90	1.79%	132,220
Sep 16, 2026	33.20	33.99	32.00	32.33	32.32	-2.47%	4,211
Sep 15, 2026	32.87	34.00	31.76	33.15	33.14	1.19%	13,971
Sep 11, 2026	32.00	32.89	30.65	32.76	32.75	2.54%	50,114
Sep 10, 2026	31.20	32.45	30.55	31.95	31.94	0.06%	16,985
Sep 9, 2026	30.09	32.00	29.17	31.93	31.92	4.01%	68,506
Sep 8, 2026	31.35	31.35	30.53	30.70	30.69	-4.03%	24,493
Sep 7, 2026	33.10	33.10	30.85	31.99	31.98	-0.59%	11,986
Sep 4, 2026	32.44	33.55	31.00	32.18	32.17	0.63%	18,280
Sep 3, 2026	32.03	32.91	31.56	31.98	31.97	0.16%	4,286
Sep 2, 2026	31.50	32.95	31.30	31.93	31.92	-1.63%	18,881
Sep 1, 2026	32.39	33.90	31.50	32.46	32.45	0.22%	50,349
Aug 31, 2026	31.30	32.70	30.30	32.39	32.38	3.48%	13,947