OneSource Specialty Pharma Limited ONESOURCE
NSE · India · Health Technology
INR 1,500.00-21.60 (-1.42%)
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 1,508.00 | -0.89% | INR 1,516.00 | INR 1,542.20 | INR 1,433.60 | 608.71K |
| 2026-09-30 | INR 1,521.60 | -3.90% | INR 1,587.00 | INR 1,600.00 | INR 1,506.10 | 194.92K |
| 2026-09-29 | INR 1,583.30 | +1.12% | INR 1,570.00 | INR 1,605.00 | INR 1,562.70 | 463.29K |
| 2026-09-28 | INR 1,565.80 | -2.30% | INR 1,602.60 | INR 1,617.40 | INR 1,560.00 | 262.28K |
| 2026-09-25 | INR 1,602.60 | +0.50% | INR 1,601.60 | INR 1,634.40 | INR 1,567.00 | 227.40K |
| 2026-09-24 | INR 1,594.60 | -0.13% | INR 1,596.50 | INR 1,605.00 | INR 1,579.20 | 104.91K |
| 2026-09-23 | INR 1,596.70 | +0.55% | INR 1,595.00 | INR 1,609.50 | INR 1,587.90 | 158.65K |
| 2026-09-22 | INR 1,587.90 | -0.71% | INR 1,601.30 | INR 1,618.90 | INR 1,585.00 | 155.06K |
| 2026-09-21 | INR 1,599.20 | +0.27% | INR 1,595.50 | INR 1,643.00 | INR 1,587.00 | 319.89K |
| 2026-09-18 | INR 1,594.90 | +0.94% | INR 1,575.00 | INR 1,634.80 | INR 1,575.00 | 335.79K |
| 2026-09-17 | INR 1,580.00 | -1.04% | INR 1,600.20 | INR 1,621.80 | INR 1,569.60 | 121.36K |
| 2026-09-16 | INR 1,596.60 | -0.19% | INR 1,595.00 | INR 1,613.60 | INR 1,563.20 | 143.26K |
| 2026-09-15 | INR 1,599.60 | +0.46% | INR 1,614.90 | INR 1,657.50 | INR 1,589.00 | 724.75K |
| 2026-09-14 | INR 1,592.20 | 0.00% | INR 1,592.20 | INR 1,592.20 | INR 1,592.20 | 0 |
| 2026-09-11 | INR 1,592.20 | +3.26% | INR 1,548.10 | INR 1,624.70 | INR 1,530.00 | 919.09K |
| 2026-09-10 | INR 1,541.90 | +0.77% | INR 1,526.00 | INR 1,567.80 | INR 1,526.00 | 247.13K |
| 2026-09-09 | INR 1,530.10 | -3.13% | INR 1,590.00 | INR 1,617.00 | INR 1,510.10 | 2.41M |
| 2026-09-08 | INR 1,579.50 | +1.75% | INR 1,560.00 | INR 1,645.70 | INR 1,557.50 | 707.46K |
| 2026-09-07 | INR 1,552.30 | +0.94% | INR 1,552.90 | INR 1,573.00 | INR 1,530.00 | 140.10K |
| 2026-09-04 | INR 1,537.80 | -2.41% | INR 1,585.00 | INR 1,596.30 | INR 1,526.00 | 112.99K |
| 2026-09-03 | INR 1,575.70 | +2.03% | INR 1,559.00 | INR 1,596.60 | INR 1,546.00 | 118.66K |
| 2026-09-02 | INR 1,544.40 | +1.08% | INR 1,530.00 | INR 1,564.00 | INR 1,509.00 | 136.29K |
| 2026-09-01 | INR 1,527.90 | +0.58% | INR 1,529.90 | INR 1,535.00 | INR 1,504.10 | 69.90K |
| 2026-08-31 | INR 1,519.10 | -0.85% | INR 1,539.00 | INR 1,539.00 | INR 1,506.20 | 98.83K |
| 2026-08-28 | INR 1,532.20 | +0.97% | INR 1,525.00 | INR 1,539.50 | INR 1,520.00 | 32.48K |
| 2026-08-27 | INR 1,517.50 | +2.28% | INR 1,493.90 | INR 1,551.00 | INR 1,491.10 | 315.07K |
| 2026-08-26 | INR 1,483.60 | -2.14% | INR 1,521.00 | INR 1,536.80 | INR 1,478.00 | 130.04K |
| 2026-08-25 | INR 1,516.10 | -1.02% | INR 1,531.00 | INR 1,536.20 | INR 1,511.10 | 60.04K |
| 2026-08-24 | INR 1,531.80 | -0.21% | INR 1,535.00 | INR 1,545.00 | INR 1,518.00 | 80.35K |
| 2026-08-21 | INR 1,535.00 | +0.03% | INR 1,539.50 | INR 1,548.70 | INR 1,525.90 | 50.19K |
| 2026-08-20 | INR 1,534.50 | +0.92% | INR 1,524.50 | INR 1,555.70 | INR 1,518.20 | 73.14K |
| 2026-08-19 | INR 1,520.50 | -1.41% | INR 1,539.80 | INR 1,551.30 | INR 1,511.10 | 67.69K |
| 2026-08-18 | INR 1,542.30 | -1.02% | INR 1,554.00 | INR 1,570.20 | INR 1,531.20 | 231.53K |
| 2026-08-17 | INR 1,558.20 | -0.06% | INR 1,557.50 | INR 1,573.40 | INR 1,533.10 | 104.75K |
| 2026-08-14 | INR 1,559.20 | -0.77% | INR 1,566.00 | INR 1,579.00 | INR 1,533.00 | 239.35K |
| 2026-08-13 | INR 1,571.30 | +2.09% | INR 1,539.00 | INR 1,592.00 | INR 1,527.10 | 98.93K |
| 2026-08-12 | INR 1,539.20 | -3.73% | INR 1,598.90 | INR 1,609.90 | INR 1,530.10 | 135.57K |
| 2026-08-11 | INR 1,598.90 | +1.49% | INR 1,590.00 | INR 1,615.90 | INR 1,570.20 | 356.78K |
| 2026-08-10 | INR 1,575.40 | -0.04% | INR 1,581.20 | INR 1,647.00 | INR 1,565.70 | 230.13K |
| 2026-08-07 | INR 1,576.00 | +1.21% | INR 1,548.00 | INR 1,586.00 | INR 1,545.00 | 151.58K |
| 2026-08-06 | INR 1,557.10 | +0.22% | INR 1,555.70 | INR 1,570.00 | INR 1,535.00 | 200.70K |
| 2026-08-05 | INR 1,553.70 | +1.51% | INR 1,538.20 | INR 1,564.10 | INR 1,519.70 | 147.71K |
| 2026-08-04 | INR 1,530.60 | -1.92% | INR 1,563.60 | INR 1,563.60 | INR 1,506.70 | 268.09K |
| 2026-08-03 | INR 1,560.50 | -3.65% | INR 1,624.00 | INR 1,624.00 | INR 1,550.00 | 291.61K |
| 2026-07-31 | INR 1,619.70 | -4.06% | INR 1,678.00 | INR 1,692.90 | INR 1,601.50 | 430.27K |
| 2026-07-30 | INR 1,688.30 | -3.51% | INR 1,737.30 | INR 1,741.00 | INR 1,660.90 | 163.79K |
| 2026-07-29 | INR 1,749.70 | +1.06% | INR 1,752.00 | INR 1,755.20 | INR 1,707.00 | 204.53K |
| 2026-07-28 | INR 1,731.30 | +2.51% | INR 1,704.50 | INR 1,750.00 | INR 1,672.10 | 384.20K |
| 2026-07-27 | INR 1,688.90 | +2.12% | INR 1,695.70 | INR 1,727.60 | INR 1,636.00 | 717.19K |
| 2026-07-24 | INR 1,653.90 | -0.02% | INR 1,637.00 | INR 1,663.20 | INR 1,631.90 | 87.25K |
| 2026-07-23 | INR 1,654.30 | -1.03% | INR 1,678.10 | INR 1,689.90 | INR 1,634.00 | 171.16K |
| 2026-07-22 | INR 1,671.50 | +1.23% | INR 1,639.90 | INR 1,680.00 | INR 1,570.30 | 328.03K |
| 2026-07-21 | INR 1,651.20 | -2.52% | INR 1,705.00 | INR 1,705.00 | INR 1,637.00 | 187.96K |
| 2026-07-20 | INR 1,693.90 | +2.46% | INR 1,664.00 | INR 1,720.00 | INR 1,638.20 | 372.70K |
| 2026-07-17 | INR 1,653.20 | +0.24% | INR 1,660.00 | INR 1,665.00 | INR 1,625.50 | 190.05K |
| 2026-07-16 | INR 1,649.20 | +0.56% | INR 1,640.00 | INR 1,653.00 | INR 1,626.10 | 53.13K |
| 2026-07-15 | INR 1,640.00 | -0.49% | INR 1,667.80 | INR 1,667.90 | INR 1,628.40 | 108.91K |
| 2026-07-14 | INR 1,648.10 | -1.49% | INR 1,681.20 | INR 1,693.90 | INR 1,616.90 | 336.97K |
| 2026-07-13 | INR 1,673.00 | +2.83% | INR 1,626.90 | INR 1,690.80 | INR 1,606.70 | 713.63K |
| 2026-07-10 | INR 1,626.90 | +0.07% | INR 1,626.10 | INR 1,650.00 | INR 1,506.10 | 960.51K |
| 2026-07-09 | INR 1,625.70 | +0.85% | INR 1,632.00 | INR 1,660.00 | INR 1,603.00 | 238.11K |
| 2026-07-08 | INR 1,612.00 | -0.91% | INR 1,629.80 | INR 1,720.00 | INR 1,602.00 | 399.66K |
| 2026-07-07 | INR 1,626.80 | -2.18% | INR 1,659.40 | INR 1,659.80 | INR 1,586.20 | 869.71K |
| 2026-07-06 | INR 1,663.10 | -0.35% | INR 1,666.00 | INR 1,688.20 | INR 1,638.00 | 93.52K |
| 2026-07-03 | INR 1,669.00 | -1.10% | INR 1,707.90 | INR 1,740.00 | INR 1,661.50 | 352.19K |
| 2026-07-02 | INR 1,687.60 | +2.27% | INR 1,660.00 | INR 1,711.00 | INR 1,630.00 | 156.72K |
| 2026-07-01 | INR 1,650.10 | +0.14% | INR 1,665.00 | INR 1,710.70 | INR 1,641.50 | 90.12K |
| 2026-06-30 | INR 1,647.80 | +3.07% | INR 1,606.50 | INR 1,660.00 | INR 1,579.30 | 130.58K |
| 2026-06-29 | INR 1,598.70 | +2.74% | INR 1,550.00 | INR 1,636.90 | INR 1,530.30 | 317.51K |
| 2026-06-26 | INR 1,556.00 | 0.00% | INR 1,556.00 | INR 1,556.00 | INR 1,556.00 | 0 |
| 2026-06-25 | INR 1,556.00 | -0.51% | INR 1,560.00 | INR 1,583.40 | INR 1,540.00 | 136.55K |
| 2026-06-24 | INR 1,564.00 | -0.24% | INR 1,559.00 | INR 1,583.30 | INR 1,532.00 | 286.34K |
| 2026-06-23 | INR 1,567.80 | -2.91% | INR 1,615.10 | INR 1,644.00 | INR 1,556.20 | 260.68K |
| 2026-06-22 | INR 1,614.80 | +0.39% | INR 1,624.00 | INR 1,632.90 | INR 1,603.60 | 102.83K |
| 2026-06-19 | INR 1,608.60 | -2.58% | INR 1,650.00 | INR 1,650.00 | INR 1,596.70 | 215.99K |
| 2026-06-18 | INR 1,651.20 | +2.11% | INR 1,610.00 | INR 1,667.00 | INR 1,606.70 | 117.78K |
| 2026-06-17 | INR 1,617.10 | +1.08% | INR 1,601.00 | INR 1,626.90 | INR 1,601.00 | 65.34K |
| 2026-06-16 | INR 1,599.90 | -1.45% | INR 1,624.90 | INR 1,659.90 | INR 1,592.80 | 126.85K |
| 2026-06-15 | INR 1,623.40 | +0.68% | INR 1,622.00 | INR 1,638.00 | INR 1,590.10 | 327.72K |
| 2026-06-12 | INR 1,612.50 | -2.36% | INR 1,655.10 | INR 1,670.00 | INR 1,591.80 | 362.87K |
| 2026-06-11 | INR 1,651.40 | -2.84% | INR 1,681.20 | INR 1,697.30 | INR 1,634.90 | 100.14K |
| 2026-06-10 | INR 1,699.60 | -0.92% | INR 1,707.90 | INR 1,717.30 | INR 1,646.00 | 308.05K |
| 2026-06-09 | INR 1,715.40 | -1.29% | INR 1,725.00 | INR 1,733.90 | INR 1,703.00 | 143.76K |
| 2026-06-08 | INR 1,737.80 | -2.90% | INR 1,779.00 | INR 1,800.20 | INR 1,713.70 | 250.08K |
| 2026-06-05 | INR 1,789.70 | -2.62% | INR 1,820.00 | INR 1,828.20 | INR 1,778.00 | 150.57K |
| 2026-06-04 | INR 1,837.90 | +1.51% | INR 1,807.00 | INR 1,895.00 | INR 1,805.20 | 258.57K |
| 2026-06-03 | INR 1,810.50 | -0.99% | INR 1,815.10 | INR 1,834.60 | INR 1,802.10 | 62.89K |
| 2026-06-02 | INR 1,828.60 | -0.50% | INR 1,820.00 | INR 1,847.80 | INR 1,775.00 | 364.12K |
| 2026-06-01 | INR 1,837.80 | +0.72% | INR 1,793.00 | INR 1,884.00 | INR 1,791.00 | 406.10K |
| 2026-05-29 | INR 1,824.60 | +1.87% | INR 1,791.10 | INR 1,888.40 | INR 1,771.60 | 604.58K |