OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India · Delayed Price · Currency is INR 1,518.00
-17.80 (-1.16%)
Oct 7, 2026, 2:30 PM IST
NSE:ONESOURCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 7, 2026 | 1,529.10 | 1,548.00 | 1,512.10 | 1,518.00 | 1,518.00 | -1.16% | 65,205 |
| Oct 6, 2026 | 1,507.50 | 1,544.40 | 1,475.10 | 1,535.80 | 1,535.80 | 3.19% | 147,840 |
| Oct 5, 2026 | 1,510.00 | 1,516.50 | 1,470.50 | 1,488.30 | 1,488.30 | -1.31% | 151,299 |
| Oct 1, 2026 | 1,516.00 | 1,542.20 | 1,433.60 | 1,508.00 | 1,508.00 | -0.89% | 608,709 |
| Sep 30, 2026 | 1,587.00 | 1,600.00 | 1,506.10 | 1,521.60 | 1,521.60 | -3.90% | 194,917 |
| Sep 29, 2026 | 1,570.00 | 1,605.00 | 1,562.70 | 1,583.30 | 1,583.30 | 1.12% | 463,289 |
| Sep 28, 2026 | 1,602.60 | 1,617.40 | 1,560.00 | 1,565.80 | 1,565.80 | -2.30% | 262,280 |
| Sep 25, 2026 | 1,601.60 | 1,634.40 | 1,567.00 | 1,602.60 | 1,602.60 | 0.50% | 227,395 |
| Sep 24, 2026 | 1,596.50 | 1,605.00 | 1,579.20 | 1,594.60 | 1,594.60 | -0.13% | 104,912 |
| Sep 23, 2026 | 1,595.00 | 1,609.50 | 1,587.90 | 1,596.70 | 1,596.70 | 0.55% | 158,650 |
| Sep 22, 2026 | 1,601.30 | 1,618.90 | 1,585.00 | 1,587.90 | 1,587.90 | -0.71% | 155,059 |
| Sep 21, 2026 | 1,595.50 | 1,643.00 | 1,587.00 | 1,599.20 | 1,599.20 | 0.27% | 319,894 |
| Sep 18, 2026 | 1,575.00 | 1,634.80 | 1,575.00 | 1,594.90 | 1,594.90 | 0.94% | 335,793 |
| Sep 17, 2026 | 1,600.20 | 1,621.80 | 1,569.60 | 1,580.00 | 1,580.00 | -1.04% | 121,361 |
| Sep 16, 2026 | 1,595.00 | 1,613.60 | 1,563.20 | 1,596.60 | 1,596.60 | -0.19% | 143,256 |
| Sep 15, 2026 | 1,614.90 | 1,657.50 | 1,589.00 | 1,599.60 | 1,599.60 | 0.46% | 724,751 |
| Sep 11, 2026 | 1,548.10 | 1,624.70 | 1,530.00 | 1,592.20 | 1,592.20 | 3.26% | 919,086 |
| Sep 10, 2026 | 1,526.00 | 1,567.80 | 1,526.00 | 1,541.90 | 1,541.90 | 0.77% | 247,132 |
| Sep 9, 2026 | 1,590.00 | 1,617.00 | 1,510.10 | 1,530.10 | 1,530.10 | -3.13% | 2,411,313 |
| Sep 8, 2026 | 1,560.00 | 1,645.70 | 1,557.50 | 1,579.50 | 1,579.50 | 1.75% | 707,456 |
| Sep 7, 2026 | 1,552.90 | 1,573.00 | 1,530.00 | 1,552.30 | 1,552.30 | 0.94% | 140,096 |
| Sep 4, 2026 | 1,585.00 | 1,596.30 | 1,526.00 | 1,537.80 | 1,537.80 | -2.41% | 112,994 |
| Sep 3, 2026 | 1,559.00 | 1,596.60 | 1,546.00 | 1,575.70 | 1,575.70 | 2.03% | 118,656 |
| Sep 2, 2026 | 1,530.00 | 1,564.00 | 1,509.00 | 1,544.40 | 1,544.40 | 1.08% | 136,288 |
| Sep 1, 2026 | 1,529.90 | 1,535.00 | 1,504.10 | 1,527.90 | 1,527.90 | 0.58% | 69,898 |
| Aug 31, 2026 | 1,539.00 | 1,539.00 | 1,506.20 | 1,519.10 | 1,519.10 | -0.85% | 98,831 |
| Aug 28, 2026 | 1,525.00 | 1,539.50 | 1,520.00 | 1,532.20 | 1,532.20 | 0.97% | 32,479 |
| Aug 27, 2026 | 1,493.90 | 1,551.00 | 1,491.10 | 1,517.50 | 1,517.50 | 2.28% | 315,066 |
| Aug 26, 2026 | 1,521.00 | 1,536.80 | 1,478.00 | 1,483.60 | 1,483.60 | -2.14% | 130,037 |
| Aug 25, 2026 | 1,531.00 | 1,536.20 | 1,511.10 | 1,516.10 | 1,516.10 | -1.02% | 60,036 |
| Aug 24, 2026 | 1,535.00 | 1,545.00 | 1,518.00 | 1,531.80 | 1,531.80 | -0.21% | 80,345 |
| Aug 21, 2026 | 1,539.50 | 1,548.70 | 1,525.90 | 1,535.00 | 1,535.00 | 0.03% | 50,188 |
| Aug 20, 2026 | 1,524.50 | 1,555.70 | 1,518.20 | 1,534.50 | 1,534.50 | 0.92% | 73,142 |
| Aug 19, 2026 | 1,539.80 | 1,551.30 | 1,511.10 | 1,520.50 | 1,520.50 | -1.41% | 67,691 |
| Aug 18, 2026 | 1,554.00 | 1,570.20 | 1,531.20 | 1,542.30 | 1,542.30 | -1.02% | 231,526 |
| Aug 17, 2026 | 1,557.50 | 1,573.40 | 1,533.10 | 1,558.20 | 1,558.20 | -0.06% | 104,753 |
| Aug 14, 2026 | 1,566.00 | 1,579.00 | 1,533.00 | 1,559.20 | 1,559.20 | -0.77% | 239,351 |
| Aug 13, 2026 | 1,539.00 | 1,592.00 | 1,527.10 | 1,571.30 | 1,571.30 | 2.09% | 98,933 |
| Aug 12, 2026 | 1,598.90 | 1,609.90 | 1,530.10 | 1,539.20 | 1,539.20 | -3.73% | 135,574 |
| Aug 11, 2026 | 1,590.00 | 1,615.90 | 1,570.20 | 1,598.90 | 1,598.90 | 1.49% | 356,777 |
| Aug 10, 2026 | 1,581.20 | 1,647.00 | 1,565.70 | 1,575.40 | 1,575.40 | -0.04% | 230,127 |
| Aug 7, 2026 | 1,548.00 | 1,586.00 | 1,545.00 | 1,576.00 | 1,576.00 | 1.21% | 151,582 |
| Aug 6, 2026 | 1,555.70 | 1,570.00 | 1,535.00 | 1,557.10 | 1,557.10 | 0.22% | 200,704 |
| Aug 5, 2026 | 1,538.20 | 1,564.10 | 1,519.70 | 1,553.70 | 1,553.70 | 1.51% | 147,709 |
| Aug 4, 2026 | 1,563.60 | 1,563.60 | 1,506.70 | 1,530.60 | 1,530.60 | -1.92% | 268,093 |
| Aug 3, 2026 | 1,624.00 | 1,624.00 | 1,550.00 | 1,560.50 | 1,560.50 | -3.65% | 291,606 |
| 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 |