OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India · Delayed Price · Currency is INR 1,592.00
+50.10 (3.25%)
Sep 11, 2026, 3:30 PM IST
NSE:ONESOURCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |