Skip to main content
OneSource Specialty Pharma Limited (BOM:544292)
India flag India · Delayed Price · Currency is INR
1,671.50
+23.00 (1.40%)
At close: Dec 4, 2025

BOM:544292 Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Dec 5, 20251,657.051,692.651,650.301,685.551,685.550.84%4,186
Dec 4, 20251,636.351,678.301,628.951,671.501,671.501.40%4,524
Dec 3, 20251,648.951,660.501,612.551,648.501,648.501.32%3,588
Dec 2, 20251,613.251,635.001,578.001,626.951,626.950.85%6,451
Dec 1, 20251,526.051,620.401,516.401,613.251,613.254.83%8,982
Nov 28, 20251,599.901,634.001,499.501,538.951,538.95-3.57%19,043
Nov 27, 20251,625.001,645.001,589.651,595.901,595.90-1.81%4,781
Nov 26, 20251,636.501,636.501,601.001,625.301,625.301.09%2,366
Nov 25, 20251,594.501,618.251,588.901,607.801,607.800.60%1,570
Nov 24, 20251,608.551,634.401,586.101,598.251,598.25-2.02%4,604
Nov 21, 20251,656.401,681.501,595.001,631.251,631.25-2.53%9,801
Nov 20, 20251,706.901,708.601,665.001,673.651,673.65-1.89%2,490
Nov 19, 20251,719.951,719.951,688.751,705.851,705.85-1.02%2,389
Nov 18, 20251,754.951,763.301,701.001,723.351,723.35-3.46%7,959
Nov 17, 20251,707.601,870.401,707.601,785.151,785.152.87%12,516
Nov 14, 20251,724.951,741.451,719.201,735.351,735.350.38%1,679
Nov 13, 20251,757.951,788.701,720.001,728.751,728.75-1.51%1,533
Nov 12, 20251,777.501,810.001,744.401,755.251,755.250.13%2,428
Nov 11, 20251,829.851,829.851,737.651,753.051,753.05-2.11%981
Nov 10, 20251,771.051,813.451,760.651,790.901,790.900.87%2,192
Nov 7, 20251,779.001,791.751,729.401,775.451,775.45-0.54%2,290
Nov 6, 20251,823.001,823.001,778.501,785.001,785.00-2.24%2,440
Nov 4, 20251,864.051,875.101,824.001,825.851,825.85-2.64%1,657
Nov 3, 20251,860.551,924.001,841.751,875.401,875.401.02%7,253
Oct 31, 20251,840.001,864.401,832.301,856.551,856.550.32%4,081
Oct 30, 20251,864.801,864.801,830.701,850.551,850.55-0.12%1,379
Oct 29, 20251,832.951,870.701,802.301,852.851,852.852.09%2,147
Oct 28, 20251,829.901,874.901,775.001,814.851,814.850.38%2,050
Oct 27, 20251,830.001,842.901,799.051,807.901,807.90-1.39%3,100
Oct 24, 20251,849.951,849.951,812.601,833.351,833.35-0.64%2,445
Oct 23, 20251,858.551,890.001,833.201,845.101,845.10-0.20%3,427
Oct 21, 20251,897.901,897.901,832.301,848.851,848.85-0.37%7,493
Oct 20, 20251,820.551,859.951,801.951,855.751,855.751.20%2,470
Oct 17, 20251,838.851,854.601,817.651,833.701,833.70-0.47%11,707
Oct 16, 20251,780.051,855.001,780.051,842.401,842.40-0.34%1,536
Oct 15, 20251,828.001,858.051,818.001,848.651,848.650.50%1,709
Oct 14, 20251,831.051,858.101,821.601,839.451,839.45-0.47%1,644
Oct 13, 20251,858.651,877.801,831.001,848.151,848.15-1.13%3,648
Oct 10, 20251,864.901,884.551,850.001,869.301,869.30-0.95%5,065
Oct 9, 20251,800.001,895.201,800.001,887.301,887.301.34%4,208
Oct 8, 20251,900.001,900.001,825.251,862.301,862.300.72%1,800
Oct 7, 20251,881.151,891.901,840.951,849.051,849.05-0.71%1,978
Oct 6, 20251,769.801,893.851,769.801,862.301,862.303.10%5,272
Oct 3, 20251,765.051,814.951,765.051,806.251,806.251.14%1,781
Oct 1, 20251,800.001,811.001,780.001,785.851,785.85-2.65%1,613
Sep 30, 20251,848.951,858.101,762.001,834.401,834.402.41%5,846
Sep 29, 20251,808.001,821.001,757.501,791.201,791.200.17%11,074
Sep 26, 20251,721.501,796.201,680.251,788.151,788.151.62%10,276
Sep 25, 20251,748.601,793.451,693.101,759.601,759.600.63%13,800
Sep 24, 20251,780.001,783.451,743.601,748.551,748.55-1.85%2,653