Oneclick Logistics India Limited OLIL
NSE · India · Transportation
INR 89.45-4.70 (-4.99%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 448.55 | -1.48% | INR 428.00 | INR 455.50 | INR 428.00 | 12.80K |
| 2026-09-29 | INR 455.30 | +4.96% | INR 422.00 | INR 455.40 | INR 420.05 | 58.40K |
| 2026-09-28 | INR 433.80 | +1.72% | INR 422.00 | INR 438.00 | INR 418.60 | 109.20K |
| 2026-09-25 | INR 426.45 | +0.88% | INR 424.00 | INR 430.00 | INR 418.85 | 80.00K |
| 2026-09-24 | INR 422.75 | -2.73% | INR 429.30 | INR 433.90 | INR 421.00 | 75.20K |
| 2026-09-23 | INR 434.60 | -0.29% | INR 435.00 | INR 439.00 | INR 430.00 | 4.00K |
| 2026-09-22 | INR 435.85 | +1.94% | INR 446.50 | INR 446.50 | INR 430.00 | 10.00K |
| 2026-09-21 | INR 427.55 | -3.56% | INR 438.90 | INR 479.80 | INR 420.00 | 71.60K |
| 2026-09-18 | INR 443.35 | +2.54% | INR 443.90 | INR 444.50 | INR 427.00 | 23.60K |
| 2026-09-17 | INR 432.35 | +0.36% | INR 435.10 | INR 440.00 | INR 425.00 | 32.40K |
| 2026-09-16 | INR 430.80 | -2.86% | INR 428.05 | INR 444.50 | INR 428.00 | 35.20K |
| 2026-09-15 | INR 443.50 | +1.65% | INR 437.00 | INR 443.85 | INR 437.00 | 2.00K |
| 2026-09-11 | INR 436.30 | +2.05% | INR 416.00 | INR 440.00 | INR 416.00 | 28.00K |
| 2026-09-10 | INR 427.55 | +4.03% | INR 415.05 | INR 428.90 | INR 409.90 | 29.20K |
| 2026-09-09 | INR 411.00 | -3.97% | INR 420.00 | INR 427.75 | INR 411.00 | 35.60K |
| 2026-09-08 | INR 428.00 | +0.09% | INR 409.15 | INR 428.00 | INR 408.00 | 86.00K |
| 2026-09-07 | INR 427.60 | +0.13% | INR 429.15 | INR 429.15 | INR 422.00 | 31.20K |
| 2026-09-04 | INR 427.05 | +4.50% | INR 404.00 | INR 427.05 | INR 399.10 | 23.20K |
| 2026-09-03 | INR 408.65 | -0.76% | INR 421.90 | INR 421.90 | INR 405.00 | 23.20K |
| 2026-09-02 | INR 411.80 | -1.53% | INR 415.00 | INR 430.00 | INR 407.00 | 32.00K |
| 2026-09-01 | INR 418.20 | -0.43% | INR 421.00 | INR 429.00 | INR 407.00 | 66.00K |
| 2026-08-31 | INR 420.00 | +1.20% | INR 410.00 | INR 424.00 | INR 407.00 | 29.20K |
| 2026-08-28 | INR 415.00 | +5.91% | INR 401.70 | INR 417.00 | INR 391.40 | 41.20K |
| 2026-08-27 | INR 391.85 | -1.91% | INR 405.00 | INR 405.00 | INR 382.05 | 6.80K |
| 2026-08-26 | INR 399.50 | -3.27% | INR 409.90 | INR 409.90 | INR 399.00 | 6.00K |
| 2026-08-25 | INR 413.00 | +2.56% | INR 404.90 | INR 413.00 | INR 400.00 | 9.60K |
| 2026-08-24 | INR 402.70 | -1.56% | INR 411.10 | INR 413.25 | INR 400.00 | 10.80K |
| 2026-08-21 | INR 409.10 | +2.51% | INR 401.00 | INR 409.80 | INR 399.00 | 9.60K |
| 2026-08-20 | INR 399.10 | -0.26% | INR 401.85 | INR 409.90 | INR 391.20 | 32.80K |
| 2026-08-19 | INR 400.15 | -3.35% | INR 416.00 | INR 419.40 | INR 400.00 | 15.60K |
| 2026-08-18 | INR 414.00 | -0.24% | INR 410.00 | INR 414.95 | INR 405.00 | 6.00K |
| 2026-08-17 | INR 415.00 | -1.75% | INR 413.55 | INR 426.10 | INR 406.00 | 17.20K |
| 2026-08-14 | INR 422.40 | +1.60% | INR 411.30 | INR 429.00 | INR 411.30 | 14.00K |
| 2026-08-13 | INR 415.75 | -0.78% | INR 414.50 | INR 416.90 | INR 412.15 | 2.40K |
| 2026-08-12 | INR 419.00 | +0.53% | INR 430.00 | INR 430.00 | INR 413.90 | 5.20K |
| 2026-08-11 | INR 416.80 | -2.84% | INR 428.00 | INR 428.00 | INR 415.00 | 25.20K |
| 2026-08-10 | INR 429.00 | +3.82% | INR 414.00 | INR 429.00 | INR 414.00 | 4.40K |
| 2026-08-07 | INR 413.20 | -0.91% | INR 425.00 | INR 425.00 | INR 410.00 | 18.00K |
| 2026-08-06 | INR 417.00 | +2.08% | INR 419.00 | INR 419.00 | INR 416.90 | 4.40K |
| 2026-08-05 | INR 408.50 | -1.11% | INR 421.00 | INR 421.00 | INR 406.00 | 4.80K |
| 2026-08-04 | INR 413.10 | -1.29% | INR 421.90 | INR 433.90 | INR 412.00 | 8.80K |
| 2026-08-03 | INR 418.50 | +2.07% | INR 419.00 | INR 419.00 | INR 418.50 | 2.00K |
| 2026-07-31 | INR 410.00 | -3.98% | INR 426.50 | INR 426.80 | INR 410.00 | 11.20K |
| 2026-07-30 | INR 427.00 | -0.23% | INR 424.95 | INR 427.00 | INR 413.95 | 3.20K |
| 2026-07-29 | INR 428.00 | +1.90% | INR 422.00 | INR 428.00 | INR 414.00 | 1.60K |
| 2026-07-28 | INR 420.00 | +0.48% | INR 422.00 | INR 422.00 | INR 419.00 | 2.80K |
| 2026-07-27 | INR 418.00 | -0.48% | INR 419.50 | INR 419.90 | INR 418.00 | 3.20K |
| 2026-07-24 | INR 420.00 | +0.72% | INR 412.00 | INR 420.00 | INR 411.00 | 6.40K |
| 2026-07-23 | INR 417.00 | +0.48% | INR 415.00 | INR 417.00 | INR 415.00 | 2.00K |
| 2026-07-22 | INR 415.00 | -3.26% | INR 425.50 | INR 427.00 | INR 414.70 | 4.40K |
| 2026-07-21 | INR 429.00 | +0.23% | INR 430.00 | INR 430.00 | INR 415.00 | 4.40K |
| 2026-07-20 | INR 428.00 | +2.15% | INR 419.00 | INR 428.00 | INR 415.00 | 7.60K |
| 2026-07-17 | INR 419.00 | -1.18% | INR 422.00 | INR 425.00 | INR 417.00 | 2.40K |
| 2026-07-16 | INR 424.00 | 0.00% | INR 424.00 | INR 424.00 | INR 424.00 | 0 |
| 2026-07-15 | INR 424.00 | -2.30% | INR 427.00 | INR 430.00 | INR 423.00 | 3.20K |
| 2026-07-14 | INR 434.00 | +3.09% | INR 424.00 | INR 434.00 | INR 424.00 | 3.60K |
| 2026-07-13 | INR 421.00 | +0.06% | INR 427.00 | INR 427.00 | INR 415.00 | 6.00K |
| 2026-07-10 | INR 420.75 | -2.94% | INR 433.00 | INR 434.00 | INR 420.00 | 3.60K |
| 2026-07-09 | INR 433.50 | +3.71% | INR 420.00 | INR 434.00 | INR 415.00 | 3.20K |
| 2026-07-08 | INR 418.00 | 0.00% | INR 412.80 | INR 422.00 | INR 412.80 | 4.40K |
| 2026-07-07 | INR 418.00 | +1.26% | INR 420.00 | INR 422.00 | INR 417.95 | 3.60K |
| 2026-07-06 | INR 412.80 | 0.00% | INR 416.00 | INR 417.00 | INR 412.80 | 9.20K |
| 2026-07-03 | INR 412.80 | -0.89% | INR 418.00 | INR 423.80 | INR 411.50 | 11.20K |
| 2026-07-02 | INR 416.50 | -0.12% | INR 417.50 | INR 418.50 | INR 411.00 | 6.40K |
| 2026-07-01 | INR 417.00 | -1.42% | INR 418.90 | INR 419.00 | INR 413.00 | 4.00K |
| 2026-06-30 | INR 423.00 | 0.00% | INR 422.00 | INR 425.00 | INR 420.00 | 62.80K |
| 2026-06-29 | INR 423.00 | -2.98% | INR 425.00 | INR 425.00 | INR 416.20 | 6.40K |
| 2026-06-26 | INR 436.00 | 0.00% | INR 436.00 | INR 436.00 | INR 436.00 | 0 |
| 2026-06-25 | INR 436.00 | +1.89% | INR 425.00 | INR 437.50 | INR 425.00 | 8.00K |
| 2026-06-24 | INR 427.90 | -0.02% | INR 432.00 | INR 432.00 | INR 427.90 | 800 |
| 2026-06-23 | INR 428.00 | -1.14% | INR 433.00 | INR 434.00 | INR 415.05 | 2.00K |
| 2026-06-22 | INR 432.95 | +1.88% | INR 435.00 | INR 435.00 | INR 403.75 | 35.20K |
| 2026-06-19 | INR 424.95 | -1.40% | INR 425.00 | INR 425.00 | INR 409.45 | 10.40K |
| 2026-06-18 | INR 431.00 | +0.44% | INR 435.00 | INR 436.00 | INR 431.00 | 2.00K |
| 2026-06-17 | INR 429.10 | -4.21% | INR 460.00 | INR 460.00 | INR 425.60 | 13.20K |
| 2026-06-16 | INR 447.95 | +3.02% | INR 447.95 | INR 448.00 | INR 447.90 | 1.60K |
| 2026-06-15 | INR 434.80 | -3.49% | INR 452.00 | INR 453.00 | INR 433.00 | 11.20K |
| 2026-06-12 | INR 450.50 | +0.33% | INR 458.50 | INR 458.90 | INR 445.00 | 8.80K |
| 2026-06-11 | INR 449.00 | +2.63% | INR 449.40 | INR 449.40 | INR 449.00 | 800 |
| 2026-06-10 | INR 437.50 | -0.57% | INR 440.00 | INR 440.00 | INR 437.00 | 1.60K |
| 2026-06-09 | INR 440.00 | +1.15% | INR 446.90 | INR 446.90 | INR 440.00 | 2.80K |
| 2026-06-08 | INR 435.00 | -1.74% | INR 450.00 | INR 450.00 | INR 435.00 | 3.20K |
| 2026-06-05 | INR 442.70 | +0.18% | INR 447.00 | INR 454.50 | INR 442.70 | 2.80K |
| 2026-06-04 | INR 441.90 | +4.59% | INR 441.90 | INR 441.90 | INR 441.90 | 400 |
| 2026-06-03 | INR 422.50 | -3.56% | INR 438.00 | INR 438.00 | INR 422.50 | 800 |
| 2026-06-02 | INR 438.10 | -2.06% | INR 460.00 | INR 460.00 | INR 438.10 | 3.20K |
| 2026-06-01 | INR 447.30 | +1.66% | INR 440.00 | INR 448.00 | INR 440.00 | 8.80K |
| 2026-05-29 | INR 440.00 | -2.20% | INR 464.00 | INR 464.00 | INR 440.00 | 3.20K |
| 2026-05-28 | INR 449.90 | 0.00% | INR 449.90 | INR 449.90 | INR 449.90 | 0 |
| 2026-05-27 | INR 449.90 | +0.89% | INR 442.00 | INR 449.90 | INR 439.15 | 4.00K |