OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India · Delayed Price · Currency is INR 1,787.50
-52.90 (-2.87%)
At close: Oct 1, 2025
NSE:ONESOURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2025 | 1,823.00 | 1,823.00 | 1,779.90 | 1,787.50 | 1,787.50 | -2.87% | 138,783 |
| Sep 30, 2025 | 1,792.10 | 1,859.20 | 1,761.40 | 1,840.40 | 1,840.40 | 2.34% | 169,590 |
| Sep 29, 2025 | 1,805.90 | 1,828.90 | 1,758.60 | 1,798.40 | 1,798.40 | 0.48% | 650,118 |
| Sep 26, 2025 | 1,745.00 | 1,797.00 | 1,681.40 | 1,789.80 | 1,789.80 | 2.58% | 227,013 |
| Sep 25, 2025 | 1,751.90 | 1,794.00 | 1,691.00 | 1,744.80 | 1,744.80 | -0.46% | 217,792 |
| Sep 24, 2025 | 1,778.00 | 1,787.70 | 1,744.90 | 1,752.80 | 1,752.80 | -1.63% | 75,695 |
| Sep 23, 2025 | 1,809.90 | 1,809.90 | 1,767.50 | 1,781.80 | 1,781.80 | -1.12% | 40,958 |
| Sep 22, 2025 | 1,840.00 | 1,840.00 | 1,790.10 | 1,801.90 | 1,801.90 | -2.12% | 80,936 |
| Sep 19, 2025 | 1,872.80 | 1,872.80 | 1,823.00 | 1,840.90 | 1,840.90 | -1.02% | 579,166 |
| Sep 18, 2025 | 1,844.70 | 1,882.00 | 1,836.00 | 1,859.90 | 1,859.90 | 1.33% | 123,762 |
| Sep 17, 2025 | 1,848.00 | 1,860.00 | 1,819.30 | 1,835.50 | 1,835.50 | -0.28% | 175,918 |
| Sep 16, 2025 | 1,844.10 | 1,858.40 | 1,838.00 | 1,840.70 | 1,840.70 | -0.15% | 33,518 |
| Sep 15, 2025 | 1,865.10 | 1,874.50 | 1,833.20 | 1,843.50 | 1,843.50 | -1.35% | 84,573 |
| Sep 12, 2025 | 1,850.00 | 1,888.70 | 1,838.20 | 1,868.80 | 1,868.80 | 0.93% | 53,074 |
| Sep 11, 2025 | 1,830.10 | 1,855.00 | 1,830.10 | 1,851.50 | 1,851.50 | 0.52% | 92,691 |
| Sep 10, 2025 | 1,849.80 | 1,852.10 | 1,815.00 | 1,842.00 | 1,842.00 | 0.23% | 45,955 |
| Sep 9, 2025 | 1,835.80 | 1,862.10 | 1,820.00 | 1,837.80 | 1,837.80 | 0.14% | 45,977 |
| Sep 8, 2025 | 1,880.00 | 1,910.80 | 1,817.50 | 1,835.20 | 1,835.20 | -2.03% | 97,936 |
| Sep 5, 2025 | 1,885.10 | 1,900.00 | 1,858.70 | 1,873.30 | 1,873.30 | -0.33% | 87,820 |
| Sep 4, 2025 | 1,908.00 | 1,921.90 | 1,854.80 | 1,879.50 | 1,879.50 | -1.03% | 204,194 |
| Sep 3, 2025 | 1,880.00 | 1,910.00 | 1,876.00 | 1,899.00 | 1,899.00 | 0.26% | 152,270 |
| Sep 2, 2025 | 1,873.00 | 1,917.90 | 1,855.00 | 1,894.10 | 1,894.10 | 0.74% | 246,735 |
| Sep 1, 2025 | 1,891.00 | 1,897.70 | 1,863.00 | 1,880.10 | 1,880.10 | -0.64% | 163,356 |
| Aug 29, 2025 | 1,852.00 | 1,921.00 | 1,851.70 | 1,892.20 | 1,892.20 | 2.01% | 236,344 |
| Aug 28, 2025 | 1,861.80 | 1,882.90 | 1,846.80 | 1,855.00 | 1,855.00 | -0.37% | 195,394 |
| Aug 26, 2025 | 1,883.80 | 1,883.80 | 1,828.10 | 1,861.80 | 1,861.80 | -1.16% | 236,688 |
| Aug 25, 2025 | 1,855.90 | 1,893.10 | 1,821.10 | 1,883.60 | 1,883.60 | 1.29% | 94,829 |
| Aug 22, 2025 | 1,841.00 | 1,873.80 | 1,811.20 | 1,859.60 | 1,859.60 | 1.01% | 92,027 |
| Aug 21, 2025 | 1,820.90 | 1,857.00 | 1,820.80 | 1,841.00 | 1,841.00 | 1.50% | 68,258 |
| Aug 20, 2025 | 1,840.00 | 1,841.40 | 1,805.10 | 1,813.80 | 1,813.80 | -1.13% | 37,004 |
| Aug 19, 2025 | 1,836.00 | 1,859.60 | 1,825.30 | 1,834.50 | 1,834.50 | 0.23% | 41,729 |
| Aug 18, 2025 | 1,884.90 | 1,897.90 | 1,792.40 | 1,830.20 | 1,830.20 | -2.50% | 173,072 |
| Aug 14, 2025 | 1,892.00 | 1,900.00 | 1,872.10 | 1,877.10 | 1,877.10 | -1.00% | 99,734 |
| Aug 13, 2025 | 1,899.00 | 1,900.50 | 1,872.60 | 1,896.10 | 1,896.10 | -0.20% | 99,221 |
| Aug 12, 2025 | 1,894.00 | 1,903.00 | 1,890.30 | 1,899.90 | 1,899.90 | 0.30% | 167,061 |
| Aug 11, 2025 | 1,869.00 | 1,900.00 | 1,826.10 | 1,894.20 | 1,894.20 | 0.15% | 160,063 |
| Aug 8, 2025 | 1,874.00 | 1,901.00 | 1,860.00 | 1,891.40 | 1,891.40 | 0.92% | 189,444 |
| Aug 7, 2025 | 1,868.50 | 1,900.00 | 1,840.00 | 1,874.20 | 1,874.20 | -0.17% | 244,809 |
| Aug 6, 2025 | 1,890.00 | 1,897.20 | 1,830.40 | 1,877.30 | 1,877.30 | -0.97% | 246,033 |
| Aug 5, 2025 | 1,851.00 | 1,925.80 | 1,826.10 | 1,895.60 | 1,895.60 | -1.16% | 315,304 |
| Aug 4, 2025 | 1,847.00 | 1,946.10 | 1,830.00 | 1,917.90 | 1,917.90 | 3.37% | 167,473 |
| Aug 1, 2025 | 1,960.00 | 1,964.30 | 1,832.00 | 1,855.40 | 1,855.40 | -6.01% | 249,994 |
| Jul 31, 2025 | 1,969.80 | 1,980.70 | 1,938.20 | 1,974.00 | 1,974.00 | 0.01% | 126,035 |
| Jul 30, 2025 | 1,969.30 | 2,026.50 | 1,965.00 | 1,973.90 | 1,973.90 | 0.23% | 180,565 |
| Jul 29, 2025 | 1,995.20 | 1,995.20 | 1,954.30 | 1,969.30 | 1,969.30 | -1.33% | 121,530 |
| Jul 28, 2025 | 1,963.00 | 2,003.70 | 1,930.10 | 1,995.90 | 1,995.90 | 2.15% | 201,435 |
| Jul 25, 2025 | 1,970.00 | 2,001.00 | 1,947.00 | 1,953.90 | 1,953.90 | -1.40% | 92,319 |
| Jul 24, 2025 | 1,999.00 | 2,017.20 | 1,969.00 | 1,981.70 | 1,981.70 | -0.93% | 213,510 |
| Jul 23, 2025 | 1,947.80 | 2,010.80 | 1,940.00 | 2,000.30 | 2,000.30 | 2.67% | 112,627 |
| Jul 22, 2025 | 2,001.50 | 2,013.50 | 1,940.00 | 1,948.20 | 1,948.20 | -2.60% | 95,069 |