Onelife Capital Advisors Limited ONELIFECAP
NSE · India · Finance
INR 41.50+1.42 (+3.54%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 41.57 | +3.72% | INR 41.00 | INR 42.00 | INR 39.50 | 179.18K |
| 2026-09-30 | INR 40.08 | +2.85% | INR 39.14 | INR 40.50 | INR 38.90 | 49.11K |
| 2026-09-29 | INR 38.97 | +3.86% | INR 38.30 | INR 39.20 | INR 37.40 | 75.45K |
| 2026-09-28 | INR 37.52 | +4.08% | INR 37.80 | INR 37.85 | INR 35.20 | 396.73K |
| 2026-09-25 | INR 36.05 | +0.67% | INR 37.00 | INR 37.25 | INR 35.23 | 125.27K |
| 2026-09-24 | INR 35.81 | +2.05% | INR 35.69 | INR 36.00 | INR 34.50 | 87.25K |
| 2026-09-23 | INR 35.09 | -0.28% | INR 34.98 | INR 36.00 | INR 33.51 | 114.94K |
| 2026-09-22 | INR 35.19 | +0.72% | INR 35.99 | INR 35.99 | INR 33.59 | 24.49K |
| 2026-09-21 | INR 34.94 | +2.70% | INR 34.02 | INR 35.45 | INR 32.53 | 167.42K |
| 2026-09-18 | INR 34.02 | +3.37% | INR 32.91 | INR 34.10 | INR 32.91 | 21.39K |
| 2026-09-17 | INR 32.91 | +1.79% | INR 32.17 | INR 33.94 | INR 31.50 | 132.22K |
| 2026-09-16 | INR 32.33 | -2.47% | INR 33.20 | INR 33.99 | INR 32.00 | 4.21K |
| 2026-09-15 | INR 33.15 | +1.19% | INR 32.87 | INR 34.00 | INR 31.76 | 13.97K |
| 2026-09-11 | INR 32.76 | +2.54% | INR 32.00 | INR 32.89 | INR 30.65 | 50.11K |
| 2026-09-10 | INR 31.95 | +0.06% | INR 31.20 | INR 32.45 | INR 30.55 | 16.99K |
| 2026-09-09 | INR 31.93 | +4.01% | INR 30.09 | INR 32.00 | INR 29.17 | 68.51K |
| 2026-09-08 | INR 30.70 | -4.03% | INR 31.35 | INR 31.35 | INR 30.53 | 24.49K |
| 2026-09-07 | INR 31.99 | -0.59% | INR 33.10 | INR 33.10 | INR 30.85 | 11.99K |
| 2026-09-04 | INR 32.18 | +0.63% | INR 32.44 | INR 33.55 | INR 31.00 | 18.28K |
| 2026-09-03 | INR 31.98 | +0.16% | INR 32.03 | INR 32.91 | INR 31.56 | 4.29K |
| 2026-09-02 | INR 31.93 | -1.63% | INR 31.50 | INR 32.95 | INR 31.30 | 18.88K |
| 2026-09-01 | INR 32.46 | +0.22% | INR 32.39 | INR 33.90 | INR 31.50 | 50.35K |
| 2026-08-31 | INR 32.39 | +3.48% | INR 31.30 | INR 32.70 | INR 30.30 | 13.95K |
| 2026-08-28 | INR 31.30 | -1.54% | INR 31.79 | INR 33.00 | INR 31.10 | 4.68K |
| 2026-08-27 | INR 31.79 | +0.92% | INR 31.50 | INR 32.00 | INR 30.07 | 17.35K |
| 2026-08-26 | INR 31.50 | -3.46% | INR 33.73 | INR 33.74 | INR 31.26 | 10.81K |
| 2026-08-25 | INR 32.63 | -3.32% | INR 33.80 | INR 33.80 | INR 32.11 | 1.93K |
| 2026-08-24 | INR 33.75 | +0.72% | INR 33.51 | INR 34.48 | INR 32.50 | 3.12K |
| 2026-08-21 | INR 33.51 | -0.50% | INR 33.68 | INR 34.49 | INR 32.12 | 25.00K |
| 2026-08-20 | INR 33.68 | +2.06% | INR 34.40 | INR 34.40 | INR 31.67 | 9.77K |
| 2026-08-19 | INR 33.00 | -2.34% | INR 33.50 | INR 33.90 | INR 32.21 | 132.34K |
| 2026-08-18 | INR 33.79 | -4.57% | INR 34.52 | INR 35.28 | INR 33.64 | 77.48K |
| 2026-08-17 | INR 35.41 | +4.98% | INR 32.71 | INR 35.41 | INR 32.71 | 51.46K |
| 2026-08-14 | INR 33.73 | +4.95% | INR 32.17 | INR 33.74 | INR 32.17 | 303.05K |
| 2026-08-13 | INR 32.14 | +5.00% | INR 30.55 | INR 32.14 | INR 29.30 | 70.26K |
| 2026-08-12 | INR 30.61 | -4.22% | INR 32.11 | INR 32.80 | INR 30.37 | 97.71K |
| 2026-08-11 | INR 31.96 | -4.60% | INR 32.00 | INR 34.85 | INR 31.83 | 180.20K |
| 2026-08-10 | INR 33.50 | +1.85% | INR 32.89 | INR 34.00 | INR 31.70 | 24.70K |
| 2026-08-07 | INR 32.89 | -2.63% | INR 33.50 | INR 33.80 | INR 32.10 | 81.10K |
| 2026-08-06 | INR 33.78 | -1.08% | INR 34.15 | INR 34.15 | INR 33.75 | 19.20K |
| 2026-08-05 | INR 34.15 | -3.86% | INR 35.52 | INR 35.52 | INR 33.75 | 63.35K |
| 2026-08-04 | INR 35.52 | -1.58% | INR 34.60 | INR 36.69 | INR 34.29 | 27.71K |
| 2026-08-03 | INR 36.09 | -0.11% | INR 35.22 | INR 36.90 | INR 34.90 | 61.13K |
| 2026-07-31 | INR 36.13 | +0.31% | INR 36.87 | INR 37.82 | INR 34.22 | 154.85K |
| 2026-07-30 | INR 36.02 | -3.15% | INR 37.37 | INR 38.00 | INR 35.34 | 58.08K |
| 2026-07-29 | INR 37.19 | -1.77% | INR 38.98 | INR 38.98 | INR 36.50 | 30.57K |
| 2026-07-28 | INR 37.86 | -0.08% | INR 39.78 | INR 39.78 | INR 37.40 | 72.78K |
| 2026-07-27 | INR 37.89 | +4.29% | INR 37.90 | INR 37.90 | INR 36.10 | 145.43K |
| 2026-07-24 | INR 36.33 | -2.23% | INR 37.00 | INR 37.80 | INR 36.00 | 24.69K |
| 2026-07-23 | INR 37.16 | -0.32% | INR 37.28 | INR 38.90 | INR 37.00 | 10.11K |
| 2026-07-22 | INR 37.28 | -0.08% | INR 38.00 | INR 38.00 | INR 37.00 | 128.42K |
| 2026-07-21 | INR 37.31 | +3.15% | INR 35.50 | INR 37.85 | INR 35.50 | 52.15K |
| 2026-07-20 | INR 36.17 | -1.93% | INR 36.70 | INR 37.99 | INR 35.10 | 23.28K |
| 2026-07-17 | INR 36.88 | +0.63% | INR 36.65 | INR 37.90 | INR 35.90 | 15.08K |
| 2026-07-16 | INR 36.65 | -2.45% | INR 37.00 | INR 37.89 | INR 36.51 | 13.37K |
| 2026-07-15 | INR 37.57 | +1.51% | INR 38.45 | INR 38.50 | INR 37.00 | 6.56K |
| 2026-07-14 | INR 37.01 | -2.66% | INR 39.00 | INR 39.00 | INR 37.00 | 21.88K |
| 2026-07-13 | INR 38.02 | +1.31% | INR 37.53 | INR 39.00 | INR 37.05 | 20.67K |
| 2026-07-10 | INR 37.53 | -2.42% | INR 38.43 | INR 38.80 | INR 37.02 | 24.25K |
| 2026-07-09 | INR 38.46 | +3.05% | INR 37.32 | INR 38.80 | INR 36.01 | 33.94K |
| 2026-07-08 | INR 37.32 | +0.05% | INR 37.29 | INR 38.49 | INR 35.44 | 99.74K |
| 2026-07-07 | INR 37.30 | -4.65% | INR 39.12 | INR 39.80 | INR 37.17 | 40.13K |
| 2026-07-06 | INR 39.12 | +1.35% | INR 38.60 | INR 40.10 | INR 38.11 | 59.70K |
| 2026-07-03 | INR 38.60 | +2.33% | INR 38.25 | INR 39.25 | INR 36.00 | 68.13K |
| 2026-07-02 | INR 37.72 | +3.43% | INR 36.47 | INR 37.99 | INR 36.45 | 37.75K |
| 2026-07-01 | INR 36.47 | +4.05% | INR 36.50 | INR 36.80 | INR 35.15 | 49.36K |
| 2026-06-30 | INR 35.05 | +4.35% | INR 34.45 | INR 35.25 | INR 32.90 | 35.23K |
| 2026-06-29 | INR 33.59 | +3.90% | INR 32.59 | INR 33.90 | INR 31.50 | 18.90K |
| 2026-06-26 | INR 32.33 | 0.00% | INR 32.33 | INR 32.33 | INR 32.33 | 0 |
| 2026-06-25 | INR 32.33 | -3.15% | INR 33.00 | INR 33.20 | INR 31.75 | 32.72K |
| 2026-06-24 | INR 33.38 | +0.54% | INR 34.03 | INR 34.50 | INR 32.00 | 170.67K |
| 2026-06-23 | INR 33.20 | +1.84% | INR 33.35 | INR 33.75 | INR 32.00 | 54.67K |
| 2026-06-22 | INR 32.60 | +4.52% | INR 31.75 | INR 32.74 | INR 31.50 | 60.46K |
| 2026-06-19 | INR 31.19 | +3.52% | INR 29.98 | INR 31.63 | INR 29.10 | 71.82K |
| 2026-06-18 | INR 30.13 | +2.20% | INR 29.48 | INR 30.55 | INR 29.00 | 27.56K |
| 2026-06-17 | INR 29.48 | +4.99% | INR 28.78 | INR 29.48 | INR 28.50 | 61.83K |
| 2026-06-16 | INR 28.08 | +4.27% | INR 27.60 | INR 28.27 | INR 26.11 | 44.62K |
| 2026-06-15 | INR 26.93 | +3.22% | INR 26.00 | INR 27.39 | INR 25.30 | 23.41K |
| 2026-06-12 | INR 26.09 | +3.49% | INR 25.21 | INR 26.20 | INR 25.21 | 11.54K |
| 2026-06-11 | INR 25.21 | -3.15% | INR 26.03 | INR 26.10 | INR 25.05 | 39.20K |
| 2026-06-10 | INR 26.03 | -1.74% | INR 26.49 | INR 27.45 | INR 26.00 | 17.60K |
| 2026-06-09 | INR 26.49 | +0.68% | INR 25.52 | INR 27.50 | INR 25.52 | 24.37K |
| 2026-06-08 | INR 26.31 | -1.05% | INR 27.69 | INR 27.69 | INR 25.36 | 14.65K |
| 2026-06-05 | INR 26.59 | -0.08% | INR 26.00 | INR 27.80 | INR 25.51 | 10.89K |
| 2026-06-04 | INR 26.61 | +0.87% | INR 25.13 | INR 27.27 | INR 25.07 | 214.47K |
| 2026-06-03 | INR 26.38 | -4.18% | INR 28.89 | INR 28.89 | INR 26.16 | 53.96K |
| 2026-06-02 | INR 27.53 | +5.00% | INR 24.91 | INR 27.53 | INR 24.91 | 96.52K |
| 2026-06-01 | INR 26.22 | -4.97% | INR 26.22 | INR 26.22 | INR 26.22 | 13.22K |
| 2026-05-29 | INR 27.59 | -4.99% | INR 29.04 | INR 30.25 | INR 27.59 | 127.23K |
| 2026-05-28 | INR 29.04 | 0.00% | INR 29.04 | INR 29.04 | INR 29.04 | 0 |