One Global Service Provider Ltd. ONEGLOBAL
NSE · India · Commercial Services
INR 532.90+5.00 (+0.95%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · 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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 525.40 | -0.47% | INR 546.95 | INR 546.95 | INR 510.65 | 7.77K |
| 2026-09-30 | INR 527.90 | -1.17% | INR 535.00 | INR 552.75 | INR 520.00 | 6.16K |
| 2026-09-29 | INR 534.15 | -1.98% | INR 551.00 | INR 551.00 | INR 525.00 | 7.98K |
| 2026-09-28 | INR 544.95 | +1.15% | INR 564.65 | INR 564.65 | INR 542.00 | 11.43K |
| 2026-09-25 | INR 538.75 | +1.48% | INR 530.00 | INR 546.50 | INR 520.05 | 10.83K |
| 2026-09-24 | INR 530.90 | -2.29% | INR 552.00 | INR 552.00 | INR 528.05 | 8.98K |
| 2026-09-23 | INR 543.35 | -0.83% | INR 547.90 | INR 556.95 | INR 534.05 | 9.97K |
| 2026-09-22 | INR 547.90 | +1.69% | INR 537.30 | INR 552.00 | INR 519.95 | 10.38K |
| 2026-09-21 | INR 538.80 | +0.01% | INR 536.10 | INR 544.00 | INR 528.05 | 4.47K |
| 2026-09-18 | INR 538.75 | +1.56% | INR 550.45 | INR 550.45 | INR 525.05 | 3.31K |
| 2026-09-17 | INR 530.45 | +1.09% | INR 522.15 | INR 541.15 | INR 520.00 | 5.39K |
| 2026-09-16 | INR 524.75 | +1.21% | INR 519.10 | INR 531.20 | INR 495.00 | 8.60K |
| 2026-09-15 | INR 518.50 | -4.06% | INR 555.30 | INR 560.20 | INR 513.45 | 19.23K |
| 2026-09-11 | INR 540.45 | -1.02% | INR 545.00 | INR 545.00 | INR 535.00 | 10.10K |
| 2026-09-10 | INR 546.00 | +1.04% | INR 546.00 | INR 549.00 | INR 527.05 | 15.83K |
| 2026-09-09 | INR 540.40 | +1.73% | INR 550.00 | INR 550.00 | INR 525.05 | 11.38K |
| 2026-09-08 | INR 531.20 | +1.76% | INR 522.00 | INR 537.65 | INR 513.05 | 23.54K |
| 2026-09-07 | INR 522.00 | -3.76% | INR 535.10 | INR 544.95 | INR 515.30 | 14.83K |
| 2026-09-04 | INR 542.40 | +2.89% | INR 547.80 | INR 552.95 | INR 530.35 | 16.91K |
| 2026-09-03 | INR 527.15 | +5.00% | INR 494.00 | INR 527.15 | INR 494.00 | 132.63K |
| 2026-09-02 | INR 502.05 | -2.35% | INR 510.55 | INR 520.00 | INR 501.00 | 19.21K |
| 2026-09-01 | INR 514.15 | -3.46% | INR 554.35 | INR 554.35 | INR 505.95 | 20.30K |
| 2026-08-31 | INR 532.55 | -2.59% | INR 550.00 | INR 561.75 | INR 520.00 | 9.86K |
| 2026-08-28 | INR 546.70 | +0.98% | INR 564.95 | INR 564.95 | INR 546.00 | 4.53K |
| 2026-08-27 | INR 541.40 | -2.71% | INR 565.00 | INR 565.00 | INR 540.00 | 8.37K |
| 2026-08-26 | INR 556.50 | +1.89% | INR 545.85 | INR 565.00 | INR 545.85 | 6.60K |
| 2026-08-25 | INR 546.20 | -1.40% | INR 562.90 | INR 562.95 | INR 545.00 | 9.37K |
| 2026-08-24 | INR 553.95 | -0.21% | INR 557.60 | INR 566.95 | INR 545.00 | 13.50K |
| 2026-08-21 | INR 555.10 | -1.60% | INR 570.00 | INR 580.00 | INR 535.90 | 15.29K |
| 2026-08-20 | INR 564.10 | +0.62% | INR 575.00 | INR 575.00 | INR 544.05 | 18.28K |
| 2026-08-19 | INR 560.65 | +4.39% | INR 533.00 | INR 563.90 | INR 533.00 | 20.88K |
| 2026-08-18 | INR 537.05 | — | INR 537.05 | INR 543.00 | INR 537.05 | 17.96K |