OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India · Delayed Price · Currency is INR 1,854.10
+5.40 (0.29%)
Oct 31, 2025, 3:29 PM IST
NSE:ONESOURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 31, 2025 | 1,849.30 | 1,869.30 | 1,837.80 | 1,854.10 | 1,854.10 | 0.29% | 120,794 |
| Oct 30, 2025 | 1,840.00 | 1,858.00 | 1,830.10 | 1,848.70 | 1,848.70 | -0.28% | 144,700 |
| Oct 29, 2025 | 1,834.50 | 1,875.00 | 1,801.10 | 1,853.80 | 1,853.80 | 1.05% | 90,282 |
| Oct 28, 2025 | 1,808.50 | 1,880.00 | 1,775.00 | 1,834.50 | 1,834.50 | 1.44% | 77,341 |
| Oct 27, 2025 | 1,832.70 | 1,844.80 | 1,800.70 | 1,808.50 | 1,808.50 | -1.32% | 116,002 |
| Oct 24, 2025 | 1,840.20 | 1,849.80 | 1,810.70 | 1,832.70 | 1,832.70 | -0.44% | 53,351 |
| Oct 23, 2025 | 1,869.00 | 1,891.10 | 1,832.30 | 1,840.80 | 1,840.80 | -0.39% | 73,882 |
| Oct 21, 2025 | 1,841.00 | 1,884.60 | 1,828.70 | 1,848.00 | 1,848.00 | -0.52% | 82,221 |
| Oct 20, 2025 | 1,828.70 | 1,860.00 | 1,805.60 | 1,857.60 | 1,857.60 | 1.48% | 56,713 |
| Oct 17, 2025 | 1,837.00 | 1,855.00 | 1,811.20 | 1,830.50 | 1,830.50 | -0.87% | 61,345 |
| Oct 16, 2025 | 1,833.00 | 1,854.60 | 1,832.50 | 1,846.60 | 1,846.60 | -0.02% | 98,201 |
| Oct 15, 2025 | 1,849.00 | 1,858.40 | 1,816.80 | 1,847.00 | 1,847.00 | 0.42% | 130,227 |
| Oct 14, 2025 | 1,840.10 | 1,858.00 | 1,820.20 | 1,839.20 | 1,839.20 | -0.57% | 143,890 |
| Oct 13, 2025 | 1,861.00 | 1,882.40 | 1,828.70 | 1,849.80 | 1,849.80 | -1.12% | 108,599 |
| Oct 10, 2025 | 1,875.50 | 1,889.50 | 1,849.00 | 1,870.70 | 1,870.70 | -1.01% | 122,483 |
| Oct 9, 2025 | 1,874.40 | 1,896.70 | 1,836.30 | 1,889.80 | 1,889.80 | 1.50% | 103,432 |
| Oct 8, 2025 | 1,863.00 | 1,890.00 | 1,829.10 | 1,861.80 | 1,861.80 | -0.08% | 87,392 |
| Oct 7, 2025 | 1,872.60 | 1,891.10 | 1,839.50 | 1,863.20 | 1,863.20 | -0.48% | 143,623 |
| Oct 6, 2025 | 1,814.90 | 1,891.90 | 1,779.00 | 1,872.10 | 1,872.10 | 3.67% | 147,776 |
| Oct 3, 2025 | 1,787.50 | 1,815.00 | 1,776.60 | 1,805.90 | 1,805.90 | 1.03% | 70,670 |
| 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 |