OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India · Delayed Price · Currency is INR 1,873.30
-6.20 (-0.33%)
At close: Sep 5, 2025
NSE:ONESOURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 1,885.10 | 1,900.00 | 1,858.70 | 1,873.30 | - | -0.33% | 87,820 |
| Sep 4, 2025 | 1,908.00 | 1,921.90 | 1,854.80 | 1,879.50 | - | -1.03% | 204,194 |
| Sep 3, 2025 | 1,880.00 | 1,910.00 | 1,876.00 | 1,899.00 | - | 0.26% | 152,270 |
| Sep 2, 2025 | 1,873.00 | 1,917.90 | 1,855.00 | 1,894.10 | - | 0.74% | 246,735 |
| Sep 1, 2025 | 1,891.00 | 1,897.70 | 1,863.00 | 1,880.10 | - | -0.64% | 163,356 |
| Aug 29, 2025 | 1,852.00 | 1,921.00 | 1,851.70 | 1,892.20 | - | 2.01% | 236,344 |
| Aug 28, 2025 | 1,861.80 | 1,882.90 | 1,846.80 | 1,855.00 | - | -0.37% | 195,394 |
| Aug 26, 2025 | 1,883.80 | 1,883.80 | 1,828.10 | 1,861.80 | - | -1.16% | 236,688 |
| Aug 25, 2025 | 1,855.90 | 1,893.10 | 1,821.10 | 1,883.60 | - | 1.29% | 94,829 |
| Aug 22, 2025 | 1,841.00 | 1,873.80 | 1,811.20 | 1,859.60 | - | 1.01% | 92,027 |
| Aug 21, 2025 | 1,820.90 | 1,857.00 | 1,820.80 | 1,841.00 | - | 1.50% | 68,258 |
| Aug 20, 2025 | 1,840.00 | 1,841.40 | 1,805.10 | 1,813.80 | - | -1.13% | 37,004 |
| Aug 19, 2025 | 1,836.00 | 1,859.60 | 1,825.30 | 1,834.50 | - | 0.23% | 41,729 |
| Aug 18, 2025 | 1,884.90 | 1,897.90 | 1,792.40 | 1,830.20 | - | -2.50% | 173,072 |
| Aug 14, 2025 | 1,892.00 | 1,900.00 | 1,872.10 | 1,877.10 | - | -1.00% | 99,734 |
| Aug 13, 2025 | 1,899.00 | 1,900.50 | 1,872.60 | 1,896.10 | - | -0.20% | 99,221 |
| Aug 12, 2025 | 1,894.00 | 1,903.00 | 1,890.30 | 1,899.90 | - | 0.30% | 167,061 |
| Aug 11, 2025 | 1,869.00 | 1,900.00 | 1,826.10 | 1,894.20 | - | 0.15% | 160,063 |
| Aug 8, 2025 | 1,874.00 | 1,901.00 | 1,860.00 | 1,891.40 | - | 0.92% | 189,444 |
| Aug 7, 2025 | 1,868.50 | 1,900.00 | 1,840.00 | 1,874.20 | - | -0.17% | 244,809 |
| Aug 6, 2025 | 1,890.00 | 1,897.20 | 1,830.40 | 1,877.30 | - | -0.97% | 246,033 |
| Aug 5, 2025 | 1,851.00 | 1,925.80 | 1,826.10 | 1,895.60 | - | -1.16% | 315,304 |
| Aug 4, 2025 | 1,847.00 | 1,946.10 | 1,830.00 | 1,917.90 | - | 3.37% | 167,473 |
| Aug 1, 2025 | 1,960.00 | 1,964.30 | 1,832.00 | 1,855.40 | - | -6.01% | 249,994 |
| Jul 31, 2025 | 1,969.80 | 1,980.70 | 1,938.20 | 1,974.00 | - | 0.01% | 126,035 |
| Jul 30, 2025 | 1,969.30 | 2,026.50 | 1,965.00 | 1,973.90 | - | 0.23% | 180,565 |
| Jul 29, 2025 | 1,995.20 | 1,995.20 | 1,954.30 | 1,969.30 | - | -1.33% | 121,530 |
| Jul 28, 2025 | 1,963.00 | 2,003.70 | 1,930.10 | 1,995.90 | - | 2.15% | 201,435 |
| Jul 25, 2025 | 1,970.00 | 2,001.00 | 1,947.00 | 1,953.90 | - | -1.40% | 92,319 |
| Jul 24, 2025 | 1,999.00 | 2,017.20 | 1,969.00 | 1,981.70 | - | -0.93% | 213,510 |
| Jul 23, 2025 | 1,947.80 | 2,010.80 | 1,940.00 | 2,000.30 | - | 2.67% | 112,627 |
| Jul 22, 2025 | 2,001.50 | 2,013.50 | 1,940.00 | 1,948.20 | - | -2.60% | 95,069 |
| Jul 21, 2025 | 1,995.40 | 2,017.50 | 1,989.60 | 2,000.20 | - | 0.24% | 123,043 |
| Jul 18, 2025 | 2,008.00 | 2,008.00 | 1,981.00 | 1,995.40 | - | -0.34% | 47,767 |
| Jul 17, 2025 | 1,979.00 | 2,021.80 | 1,979.00 | 2,002.20 | - | 1.44% | 282,763 |
| Jul 16, 2025 | 2,012.90 | 2,088.00 | 1,966.00 | 1,973.70 | - | -1.03% | 408,774 |
| Jul 15, 2025 | 2,015.00 | 2,047.00 | 1,980.30 | 1,994.30 | - | -0.41% | 184,097 |
| Jul 14, 2025 | 1,979.10 | 2,014.50 | 1,968.10 | 2,002.50 | - | 1.17% | 62,055 |
| Jul 11, 2025 | 1,983.50 | 2,007.00 | 1,972.40 | 1,979.40 | - | -0.74% | 114,359 |
| Jul 10, 2025 | 2,006.00 | 2,041.10 | 1,980.00 | 1,994.10 | - | -1.31% | 60,102 |
| Jul 9, 2025 | 2,000.00 | 2,031.40 | 1,976.20 | 2,020.50 | - | 0.97% | 129,016 |
| Jul 8, 2025 | 2,029.00 | 2,044.00 | 1,992.90 | 2,001.10 | - | 0.15% | 431,632 |
| Jul 7, 2025 | 2,004.10 | 2,065.60 | 1,982.00 | 1,998.20 | - | -1.15% | 165,729 |
| Jul 4, 2025 | 1,999.10 | 2,035.00 | 1,982.90 | 2,021.50 | - | 1.10% | 187,309 |
| Jul 3, 2025 | 2,000.00 | 2,019.80 | 1,956.00 | 1,999.50 | - | -0.67% | 166,631 |
| Jul 2, 2025 | 2,119.00 | 2,139.80 | 1,990.00 | 2,013.00 | - | -5.04% | 332,907 |
| Jul 1, 2025 | 2,201.30 | 2,231.90 | 2,090.00 | 2,119.80 | - | -3.55% | 346,609 |
| Jun 30, 2025 | 2,198.40 | 2,200.40 | 2,162.10 | 2,197.80 | - | 0.17% | 129,992 |
| Jun 27, 2025 | 2,014.90 | 2,201.20 | 1,983.80 | 2,194.00 | - | 9.55% | 661,411 |
| Jun 26, 2025 | 1,999.50 | 2,020.10 | 1,961.20 | 2,002.70 | - | 0.16% | 120,311 |