OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India · Delayed Price · Currency is INR 1,584.20
+6.60 (0.42%)
Oct 29, 2026, 12:20 PM IST
NSE:ONESOURCE Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 29, 2026 | 1,585.00 | 1,597.60 | 1,570.10 | 1,584.20 | 1,584.20 | 0.42% | 276,236 |
| Oct 28, 2026 | 1,620.00 | 1,642.90 | 1,560.00 | 1,577.60 | 1,577.60 | -0.77% | 3,811,761 |
| Oct 27, 2026 | 1,402.70 | 1,605.00 | 1,384.10 | 1,589.80 | 1,589.80 | 13.78% | 7,803,594 |
| Oct 26, 2026 | 1,334.10 | 1,404.50 | 1,326.10 | 1,397.30 | 1,397.30 | 4.74% | 228,373 |
| Oct 23, 2026 | 1,377.80 | 1,377.80 | 1,320.60 | 1,334.10 | 1,334.10 | -3.17% | 206,529 |
| Oct 22, 2026 | 1,358.00 | 1,385.30 | 1,326.30 | 1,377.80 | 1,377.80 | 1.53% | 108,051 |
| Oct 21, 2026 | 1,365.70 | 1,385.00 | 1,331.30 | 1,357.10 | 1,357.10 | -0.70% | 216,713 |
| Oct 19, 2026 | 1,412.90 | 1,413.30 | 1,352.30 | 1,366.60 | 1,366.60 | -2.93% | 92,387 |
| Oct 16, 2026 | 1,448.40 | 1,448.40 | 1,401.90 | 1,407.80 | 1,407.80 | -1.77% | 103,563 |
| Oct 15, 2026 | 1,440.00 | 1,442.00 | 1,421.10 | 1,433.20 | 1,433.20 | -0.64% | 85,979 |
| Oct 14, 2026 | 1,459.10 | 1,460.00 | 1,423.90 | 1,442.40 | 1,442.40 | -1.14% | 303,380 |
| Oct 13, 2026 | 1,469.00 | 1,478.10 | 1,435.00 | 1,459.10 | 1,459.10 | -0.81% | 228,818 |
| Oct 12, 2026 | 1,461.30 | 1,503.90 | 1,442.80 | 1,471.00 | 1,471.00 | 0.66% | 167,234 |
| Oct 9, 2026 | 1,479.00 | 1,491.10 | 1,438.20 | 1,461.30 | 1,461.30 | -1.14% | 194,585 |
| Oct 8, 2026 | 1,528.00 | 1,534.50 | 1,462.50 | 1,478.20 | 1,478.20 | -3.30% | 232,650 |
| Oct 7, 2026 | 1,529.10 | 1,548.00 | 1,510.60 | 1,528.60 | 1,528.60 | -0.47% | 101,988 |
| 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 |