OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India · Delayed Price · Currency is INR 1,617.00
-71.30 (-4.22%)
Jul 31, 2026, 3:29 PM IST
NSE:ONESOURCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 1,678.00 | 1,692.90 | 1,601.50 | 1,619.70 | 1,619.70 | -4.06% | 430,272 |
| Jul 30, 2026 | 1,737.30 | 1,741.00 | 1,660.90 | 1,688.30 | 1,688.30 | -3.51% | 163,785 |
| Jul 29, 2026 | 1,752.00 | 1,755.20 | 1,707.00 | 1,749.70 | 1,749.70 | 1.06% | 204,534 |
| Jul 28, 2026 | 1,704.50 | 1,750.00 | 1,672.10 | 1,731.30 | 1,731.30 | 2.51% | 384,200 |
| Jul 27, 2026 | 1,695.70 | 1,727.60 | 1,636.00 | 1,688.90 | 1,688.90 | 2.12% | 717,187 |
| Jul 24, 2026 | 1,637.00 | 1,663.20 | 1,631.90 | 1,653.90 | 1,653.90 | -0.02% | 87,251 |
| Jul 23, 2026 | 1,678.10 | 1,689.90 | 1,634.00 | 1,654.30 | 1,654.30 | -1.03% | 171,155 |
| Jul 22, 2026 | 1,639.90 | 1,680.00 | 1,570.30 | 1,671.50 | 1,671.50 | 1.23% | 328,034 |
| Jul 21, 2026 | 1,705.00 | 1,705.00 | 1,637.00 | 1,651.20 | 1,651.20 | -2.52% | 187,962 |
| Jul 20, 2026 | 1,664.00 | 1,720.00 | 1,638.20 | 1,693.90 | 1,693.90 | 2.46% | 372,698 |
| Jul 17, 2026 | 1,660.00 | 1,665.00 | 1,625.50 | 1,653.20 | 1,653.20 | 0.24% | 190,052 |
| Jul 16, 2026 | 1,640.00 | 1,653.00 | 1,626.10 | 1,649.20 | 1,649.20 | 0.56% | 53,125 |
| Jul 15, 2026 | 1,667.80 | 1,667.90 | 1,628.40 | 1,640.00 | 1,640.00 | -0.49% | 108,906 |
| Jul 14, 2026 | 1,681.20 | 1,693.90 | 1,616.90 | 1,648.10 | 1,648.10 | -1.49% | 336,968 |
| Jul 13, 2026 | 1,626.90 | 1,690.80 | 1,606.70 | 1,673.00 | 1,673.00 | 2.83% | 713,625 |
| Jul 10, 2026 | 1,626.10 | 1,650.00 | 1,506.10 | 1,626.90 | 1,626.90 | 0.07% | 960,506 |
| Jul 9, 2026 | 1,632.00 | 1,660.00 | 1,603.00 | 1,625.70 | 1,625.70 | 0.85% | 238,106 |
| Jul 8, 2026 | 1,629.80 | 1,720.00 | 1,602.00 | 1,612.00 | 1,612.00 | -0.91% | 399,660 |
| Jul 7, 2026 | 1,659.40 | 1,659.80 | 1,586.20 | 1,626.80 | 1,626.80 | -2.18% | 869,705 |
| Jul 6, 2026 | 1,666.00 | 1,688.20 | 1,638.00 | 1,663.10 | 1,663.10 | -0.35% | 93,521 |
| Jul 3, 2026 | 1,707.90 | 1,740.00 | 1,661.50 | 1,669.00 | 1,669.00 | -1.10% | 352,191 |
| Jul 2, 2026 | 1,660.00 | 1,711.00 | 1,630.00 | 1,687.60 | 1,687.60 | 2.27% | 156,722 |
| Jul 1, 2026 | 1,665.00 | 1,710.70 | 1,641.50 | 1,650.10 | 1,650.10 | 0.14% | 90,119 |
| Jun 30, 2026 | 1,606.50 | 1,660.00 | 1,579.30 | 1,647.80 | 1,647.80 | 3.07% | 130,578 |
| Jun 29, 2026 | 1,550.00 | 1,636.90 | 1,530.30 | 1,598.70 | 1,598.70 | 2.74% | 317,506 |
| Jun 25, 2026 | 1,560.00 | 1,583.40 | 1,540.00 | 1,556.00 | 1,556.00 | -0.51% | 136,546 |
| Jun 24, 2026 | 1,559.00 | 1,583.30 | 1,532.00 | 1,564.00 | 1,564.00 | -0.24% | 286,341 |
| Jun 23, 2026 | 1,615.10 | 1,644.00 | 1,556.20 | 1,567.80 | 1,567.80 | -2.91% | 260,680 |
| Jun 22, 2026 | 1,624.00 | 1,632.90 | 1,603.60 | 1,614.80 | 1,614.80 | 0.39% | 102,828 |
| Jun 19, 2026 | 1,650.00 | 1,650.00 | 1,596.70 | 1,608.60 | 1,608.60 | -2.58% | 215,991 |
| Jun 18, 2026 | 1,610.00 | 1,667.00 | 1,606.70 | 1,651.20 | 1,651.20 | 2.11% | 117,784 |
| Jun 17, 2026 | 1,601.00 | 1,626.90 | 1,601.00 | 1,617.10 | 1,617.10 | 1.08% | 65,344 |
| Jun 16, 2026 | 1,624.90 | 1,659.90 | 1,592.80 | 1,599.90 | 1,599.90 | -1.45% | 126,852 |
| Jun 15, 2026 | 1,622.00 | 1,638.00 | 1,590.10 | 1,623.40 | 1,623.40 | 0.68% | 327,724 |
| Jun 12, 2026 | 1,655.10 | 1,670.00 | 1,591.80 | 1,612.50 | 1,612.50 | -2.36% | 362,871 |
| Jun 11, 2026 | 1,681.20 | 1,697.30 | 1,634.90 | 1,651.40 | 1,651.40 | -2.84% | 100,140 |
| Jun 10, 2026 | 1,707.90 | 1,717.30 | 1,646.00 | 1,699.60 | 1,699.60 | -0.92% | 308,053 |
| Jun 9, 2026 | 1,725.00 | 1,733.90 | 1,703.00 | 1,715.40 | 1,715.40 | -1.29% | 143,763 |
| Jun 8, 2026 | 1,779.00 | 1,800.20 | 1,713.70 | 1,737.80 | 1,737.80 | -2.90% | 250,077 |
| Jun 5, 2026 | 1,820.00 | 1,828.20 | 1,778.00 | 1,789.70 | 1,789.70 | -2.62% | 150,570 |
| Jun 4, 2026 | 1,807.00 | 1,895.00 | 1,805.20 | 1,837.90 | 1,837.90 | 1.51% | 258,567 |
| Jun 3, 2026 | 1,815.10 | 1,834.60 | 1,802.10 | 1,810.50 | 1,810.50 | -0.99% | 62,889 |
| Jun 2, 2026 | 1,820.00 | 1,847.80 | 1,775.00 | 1,828.60 | 1,828.60 | -0.50% | 364,118 |
| Jun 1, 2026 | 1,793.00 | 1,884.00 | 1,791.00 | 1,837.80 | 1,837.80 | 0.72% | 406,098 |
| May 29, 2026 | 1,791.10 | 1,888.40 | 1,771.60 | 1,824.60 | 1,824.60 | 1.87% | 604,575 |
| May 27, 2026 | 1,821.90 | 1,821.90 | 1,760.40 | 1,791.10 | 1,791.10 | -0.80% | 155,030 |
| May 26, 2026 | 1,800.00 | 1,823.90 | 1,773.00 | 1,805.60 | 1,805.60 | -0.07% | 181,183 |
| May 25, 2026 | 1,826.00 | 1,844.50 | 1,780.20 | 1,806.80 | 1,806.80 | -1.51% | 296,548 |
| May 22, 2026 | 1,861.80 | 1,873.90 | 1,821.00 | 1,834.50 | 1,834.50 | -1.47% | 118,093 |
| May 21, 2026 | 1,888.00 | 1,888.00 | 1,842.20 | 1,861.80 | 1,861.80 | -0.30% | 151,600 |