OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India · Delayed Price · Currency is INR 1,126.40
-24.90 (-2.16%)
Jan 28, 2026, 12:20 PM IST
NSE:ONESOURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 28, 2026 | 1,160.00 | 1,169.00 | 1,077.40 | 1,105.50 | - | -3.98% | 425,671 |
| Jan 27, 2026 | 1,400.00 | 1,409.40 | 1,146.00 | 1,151.30 | 1,151.30 | -19.62% | 2,944,215 |
| Jan 23, 2026 | 1,530.00 | 1,536.60 | 1,401.00 | 1,432.40 | 1,432.40 | -7.37% | 727,984 |
| Jan 22, 2026 | 1,645.00 | 1,645.00 | 1,532.00 | 1,546.30 | 1,546.30 | -5.97% | 160,317 |
| Jan 21, 2026 | 1,660.50 | 1,670.00 | 1,555.80 | 1,644.40 | 1,644.40 | -1.74% | 390,905 |
| Jan 20, 2026 | 1,717.10 | 1,717.70 | 1,659.90 | 1,673.60 | 1,673.60 | -2.53% | 118,079 |
| Jan 19, 2026 | 1,754.90 | 1,754.90 | 1,695.10 | 1,717.10 | 1,717.10 | -2.17% | 96,984 |
| Jan 16, 2026 | 1,758.00 | 1,771.20 | 1,729.90 | 1,755.10 | 1,755.10 | -1.17% | 76,868 |
| Jan 14, 2026 | 1,775.10 | 1,802.40 | 1,755.00 | 1,775.80 | 1,775.80 | -0.16% | 68,665 |
| Jan 13, 2026 | 1,722.10 | 1,785.00 | 1,706.10 | 1,778.70 | 1,778.70 | 2.34% | 53,005 |
| Jan 12, 2026 | 1,759.00 | 1,759.20 | 1,697.00 | 1,738.00 | 1,738.00 | -1.27% | 158,510 |
| Jan 9, 2026 | 1,794.80 | 1,794.80 | 1,742.10 | 1,760.40 | 1,760.40 | -1.43% | 81,342 |
| Jan 8, 2026 | 1,769.90 | 1,800.00 | 1,733.20 | 1,785.90 | 1,785.90 | 0.60% | 122,428 |
| Jan 7, 2026 | 1,785.50 | 1,790.00 | 1,764.10 | 1,775.20 | 1,775.20 | -1.27% | 83,920 |
| Jan 6, 2026 | 1,791.00 | 1,804.90 | 1,765.40 | 1,798.10 | 1,798.10 | 0.08% | 112,318 |
| Jan 5, 2026 | 1,780.00 | 1,802.00 | 1,780.00 | 1,796.70 | 1,796.70 | -0.16% | 84,349 |
| Jan 2, 2026 | 1,762.20 | 1,804.10 | 1,746.10 | 1,799.50 | 1,799.50 | 0.66% | 152,688 |
| Jan 1, 2026 | 1,809.00 | 1,809.00 | 1,761.20 | 1,787.70 | 1,787.70 | -1.26% | 88,614 |
| Dec 31, 2025 | 1,772.90 | 1,824.00 | 1,736.60 | 1,810.60 | 1,810.60 | 2.10% | 204,449 |
| Dec 30, 2025 | 1,765.00 | 1,789.00 | 1,728.00 | 1,773.40 | 1,773.40 | 0.21% | 137,792 |
| Dec 29, 2025 | 1,741.00 | 1,808.90 | 1,701.10 | 1,769.60 | 1,769.60 | 1.64% | 125,455 |
| Dec 26, 2025 | 1,709.00 | 1,749.00 | 1,700.10 | 1,741.00 | 1,741.00 | 1.04% | 60,685 |
| Dec 24, 2025 | 1,729.90 | 1,729.90 | 1,679.80 | 1,723.00 | 1,723.00 | -0.47% | 135,430 |
| Dec 23, 2025 | 1,699.90 | 1,742.00 | 1,672.00 | 1,731.20 | 1,731.20 | 1.58% | 149,205 |
| Dec 22, 2025 | 1,709.90 | 1,715.80 | 1,670.00 | 1,704.20 | 1,704.20 | -0.70% | 93,228 |
| Dec 19, 2025 | 1,647.50 | 1,750.00 | 1,634.30 | 1,716.20 | 1,716.20 | 5.00% | 1,544,972 |
| Dec 18, 2025 | 1,627.00 | 1,689.40 | 1,590.60 | 1,634.40 | 1,634.40 | 1.01% | 90,979 |
| Dec 17, 2025 | 1,596.70 | 1,624.90 | 1,587.40 | 1,618.00 | 1,618.00 | 1.56% | 93,850 |
| Dec 16, 2025 | 1,612.90 | 1,616.80 | 1,583.60 | 1,593.20 | 1,593.20 | -1.43% | 64,469 |
| Dec 15, 2025 | 1,618.90 | 1,634.70 | 1,609.50 | 1,616.30 | 1,616.30 | -1.16% | 64,107 |
| Dec 12, 2025 | 1,647.00 | 1,647.60 | 1,598.00 | 1,635.30 | 1,635.30 | -1.11% | 237,575 |
| Dec 11, 2025 | 1,672.20 | 1,674.30 | 1,637.00 | 1,653.60 | 1,653.60 | -2.29% | 96,107 |
| Dec 10, 2025 | 1,651.10 | 1,699.80 | 1,635.20 | 1,692.40 | 1,692.40 | 2.10% | 201,165 |
| Dec 9, 2025 | 1,659.00 | 1,669.00 | 1,610.10 | 1,657.60 | 1,657.60 | -0.53% | 287,711 |
| Dec 8, 2025 | 1,681.10 | 1,684.90 | 1,633.00 | 1,666.50 | 1,666.50 | -1.14% | 178,258 |
| Dec 5, 2025 | 1,659.40 | 1,690.70 | 1,649.90 | 1,685.80 | 1,685.80 | 1.08% | 197,165 |
| Dec 4, 2025 | 1,641.00 | 1,678.50 | 1,627.90 | 1,667.80 | 1,667.80 | 1.18% | 100,642 |
| Dec 3, 2025 | 1,645.00 | 1,661.90 | 1,611.60 | 1,648.40 | 1,648.40 | 1.32% | 141,297 |
| Dec 2, 2025 | 1,612.50 | 1,638.00 | 1,577.50 | 1,627.00 | 1,627.00 | 0.90% | 205,208 |
| Dec 1, 2025 | 1,536.00 | 1,616.90 | 1,515.20 | 1,612.50 | 1,612.50 | 5.24% | 203,503 |
| Nov 28, 2025 | 1,595.00 | 1,635.80 | 1,494.70 | 1,532.20 | 1,532.20 | -3.90% | 483,483 |
| Nov 27, 2025 | 1,624.00 | 1,644.00 | 1,590.20 | 1,594.40 | 1,594.40 | -1.87% | 125,848 |
| Nov 26, 2025 | 1,622.90 | 1,634.30 | 1,599.40 | 1,624.80 | 1,624.80 | 0.96% | 107,067 |
| Nov 25, 2025 | 1,597.80 | 1,620.10 | 1,588.10 | 1,609.40 | 1,609.40 | 0.69% | 84,132 |
| Nov 24, 2025 | 1,631.00 | 1,639.00 | 1,585.10 | 1,598.40 | 1,598.40 | -1.96% | 204,475 |
| Nov 21, 2025 | 1,660.00 | 1,682.00 | 1,594.40 | 1,630.40 | 1,630.40 | -2.51% | 262,016 |
| Nov 20, 2025 | 1,704.00 | 1,710.00 | 1,663.00 | 1,672.40 | 1,672.40 | -1.82% | 76,075 |
| Nov 19, 2025 | 1,713.10 | 1,715.00 | 1,688.00 | 1,703.40 | 1,703.40 | -1.28% | 87,966 |
| Nov 18, 2025 | 1,750.00 | 1,762.70 | 1,701.50 | 1,725.40 | 1,725.40 | -3.51% | 215,604 |
| Nov 17, 2025 | 1,732.00 | 1,869.00 | 1,732.00 | 1,788.20 | 1,788.20 | 3.24% | 735,225 |