OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India · Delayed Price · Currency is INR 1,576.00
-38.80 (-2.40%)
Jun 23, 2026, 2:50 PM IST
NSE:ONESOURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 1,615.10 | 1,644.00 | 1,563.20 | 1,565.30 | - | -3.07% | 172,864 |
| 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 |
| May 20, 2026 | 1,848.00 | 1,905.00 | 1,831.50 | 1,867.40 | 1,867.40 | 0.70% | 268,507 |
| May 19, 2026 | 1,810.00 | 1,871.00 | 1,810.00 | 1,854.50 | 1,854.50 | 2.39% | 150,048 |
| May 18, 2026 | 1,825.00 | 1,917.80 | 1,790.20 | 1,811.30 | 1,811.30 | -1.28% | 395,170 |
| May 15, 2026 | 1,812.00 | 1,860.00 | 1,777.00 | 1,834.80 | 1,834.80 | 0.82% | 255,649 |
| May 14, 2026 | 1,761.00 | 1,849.90 | 1,760.10 | 1,819.90 | 1,819.90 | 1.68% | 283,056 |
| May 13, 2026 | 1,830.00 | 1,835.00 | 1,731.00 | 1,789.80 | 1,789.80 | -2.21% | 407,454 |
| May 12, 2026 | 1,809.90 | 1,870.00 | 1,778.30 | 1,830.20 | 1,830.20 | 1.49% | 353,920 |
| May 11, 2026 | 1,844.90 | 1,844.90 | 1,788.20 | 1,803.40 | 1,803.40 | -1.73% | 258,068 |
| May 8, 2026 | 1,800.00 | 1,848.00 | 1,792.90 | 1,835.20 | 1,835.20 | 1.06% | 264,468 |
| May 7, 2026 | 1,755.00 | 1,834.10 | 1,739.40 | 1,815.90 | 1,815.90 | 4.15% | 422,002 |
| May 6, 2026 | 1,769.80 | 1,769.80 | 1,721.90 | 1,743.50 | 1,743.50 | -0.27% | 171,497 |
| May 5, 2026 | 1,752.00 | 1,769.90 | 1,735.10 | 1,748.20 | 1,748.20 | -0.46% | 290,305 |
| May 4, 2026 | 1,774.00 | 1,774.00 | 1,704.70 | 1,756.20 | 1,756.20 | 1.04% | 188,305 |
| Apr 30, 2026 | 1,760.00 | 1,789.00 | 1,701.50 | 1,738.10 | 1,738.10 | -1.38% | 298,569 |
| Apr 29, 2026 | 1,840.00 | 1,840.00 | 1,751.00 | 1,762.50 | 1,762.50 | -0.03% | 751,101 |
| Apr 28, 2026 | 1,819.80 | 1,835.90 | 1,745.00 | 1,763.00 | 1,763.00 | -3.73% | 275,867 |
| Apr 27, 2026 | 1,784.80 | 1,870.00 | 1,755.70 | 1,831.40 | 1,831.40 | 0.39% | 588,769 |
| Apr 24, 2026 | 1,777.50 | 1,863.90 | 1,735.10 | 1,824.30 | 1,824.30 | 3.15% | 2,307,423 |
| Apr 23, 2026 | 1,626.00 | 1,785.00 | 1,601.00 | 1,768.60 | 1,768.60 | 9.78% | 2,862,067 |
| Apr 22, 2026 | 1,564.80 | 1,624.40 | 1,552.10 | 1,611.00 | 1,611.00 | 3.22% | 712,378 |
| Apr 21, 2026 | 1,565.00 | 1,576.00 | 1,516.00 | 1,560.70 | 1,560.70 | 0.74% | 4,530,748 |
| Apr 20, 2026 | 1,540.00 | 1,555.00 | 1,503.60 | 1,549.20 | 1,549.20 | 0.37% | 496,106 |
| Apr 17, 2026 | 1,501.30 | 1,550.00 | 1,492.20 | 1,543.50 | 1,543.50 | 2.47% | 347,698 |
| Apr 16, 2026 | 1,548.50 | 1,548.90 | 1,479.10 | 1,506.30 | 1,506.30 | -2.07% | 474,129 |
| Apr 15, 2026 | 1,560.00 | 1,568.30 | 1,505.80 | 1,538.10 | 1,538.10 | -0.45% | 720,119 |
| Apr 13, 2026 | 1,410.00 | 1,554.00 | 1,405.00 | 1,545.10 | 1,545.10 | 7.38% | 1,879,985 |
| Apr 10, 2026 | 1,353.00 | 1,446.00 | 1,345.00 | 1,438.90 | 1,438.90 | 4.59% | 797,413 |