OneSource Specialty Pharma Limited (NSE:ONESOURCE)
India
· Delayed Price · Currency is INR 1,685.80
+18.00 (1.08%)
Dec 5, 2025, 3:29 PM IST
NSE:ONESOURCE Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Dec 5, 2025 | 1,659.40 | 1,690.70 | 1,649.90 | 1,685.80 | 1,685.80 | 1.08% | 197,165 |
| Dec 4, 2025 | 1,641.00 | 1,678.50 | 1,627.90 | 1,667.80 | 1,667.80 | 1.18% | 100,642 |
| Dec 3, 2025 | 1,645.00 | 1,661.90 | 1,611.60 | 1,648.40 | 1,648.40 | 1.32% | 141,297 |
| Dec 2, 2025 | 1,612.50 | 1,638.00 | 1,577.50 | 1,627.00 | 1,627.00 | 0.90% | 205,208 |
| Dec 1, 2025 | 1,536.00 | 1,616.90 | 1,515.20 | 1,612.50 | 1,612.50 | 5.24% | 203,503 |
| Nov 28, 2025 | 1,595.00 | 1,635.80 | 1,494.70 | 1,532.20 | 1,532.20 | -3.90% | 483,483 |
| Nov 27, 2025 | 1,624.00 | 1,644.00 | 1,590.20 | 1,594.40 | 1,594.40 | -1.87% | 125,848 |
| Nov 26, 2025 | 1,622.90 | 1,634.30 | 1,599.40 | 1,624.80 | 1,624.80 | 0.96% | 107,067 |
| Nov 25, 2025 | 1,597.80 | 1,620.10 | 1,588.10 | 1,609.40 | 1,609.40 | 0.69% | 84,132 |
| Nov 24, 2025 | 1,631.00 | 1,639.00 | 1,585.10 | 1,598.40 | 1,598.40 | -1.96% | 204,475 |
| Nov 21, 2025 | 1,660.00 | 1,682.00 | 1,594.40 | 1,630.40 | 1,630.40 | -2.51% | 262,016 |
| Nov 20, 2025 | 1,704.00 | 1,710.00 | 1,663.00 | 1,672.40 | 1,672.40 | -1.82% | 76,075 |
| Nov 19, 2025 | 1,713.10 | 1,715.00 | 1,688.00 | 1,703.40 | 1,703.40 | -1.28% | 87,966 |
| Nov 18, 2025 | 1,750.00 | 1,762.70 | 1,701.50 | 1,725.40 | 1,725.40 | -3.51% | 215,604 |
| Nov 17, 2025 | 1,732.00 | 1,869.00 | 1,732.00 | 1,788.20 | 1,788.20 | 3.24% | 735,225 |
| Nov 14, 2025 | 1,720.00 | 1,740.00 | 1,719.20 | 1,732.00 | 1,732.00 | 0.35% | 121,854 |
| Nov 13, 2025 | 1,762.00 | 1,789.90 | 1,717.10 | 1,726.00 | 1,726.00 | -1.81% | 71,972 |
| Nov 12, 2025 | 1,781.80 | 1,810.40 | 1,748.00 | 1,757.90 | 1,757.90 | 0.33% | 57,636 |
| Nov 11, 2025 | 1,789.60 | 1,796.10 | 1,736.20 | 1,752.10 | 1,752.10 | -2.19% | 55,889 |
| Nov 10, 2025 | 1,777.60 | 1,817.20 | 1,757.60 | 1,791.40 | 1,791.40 | 0.78% | 45,030 |
| Nov 7, 2025 | 1,779.90 | 1,792.70 | 1,714.50 | 1,777.60 | 1,777.60 | -0.90% | 75,454 |
| Nov 6, 2025 | 1,823.20 | 1,825.70 | 1,780.00 | 1,793.70 | 1,793.70 | -2.17% | 53,449 |
| Nov 4, 2025 | 1,874.90 | 1,876.80 | 1,820.00 | 1,833.50 | 1,833.50 | -2.36% | 57,608 |
| Nov 3, 2025 | 1,854.10 | 1,925.00 | 1,840.80 | 1,877.80 | 1,877.80 | 1.28% | 100,410 |
| Oct 31, 2025 | 1,849.30 | 1,869.30 | 1,837.80 | 1,854.10 | 1,854.10 | 0.29% | 120,757 |
| Oct 30, 2025 | 1,840.00 | 1,858.00 | 1,830.10 | 1,848.70 | 1,848.70 | -0.28% | 144,677 |
| Oct 29, 2025 | 1,834.50 | 1,875.00 | 1,801.10 | 1,853.80 | 1,853.80 | 1.05% | 90,282 |
| Oct 28, 2025 | 1,808.50 | 1,880.00 | 1,775.00 | 1,834.50 | 1,834.50 | 1.44% | 77,341 |
| Oct 27, 2025 | 1,832.70 | 1,844.80 | 1,800.70 | 1,808.50 | 1,808.50 | -1.32% | 116,002 |
| Oct 24, 2025 | 1,840.20 | 1,849.80 | 1,810.70 | 1,832.70 | 1,832.70 | -0.44% | 53,351 |
| Oct 23, 2025 | 1,869.00 | 1,891.10 | 1,832.30 | 1,840.80 | 1,840.80 | -0.39% | 73,882 |
| Oct 21, 2025 | 1,841.00 | 1,884.60 | 1,828.70 | 1,848.00 | 1,848.00 | -0.52% | 82,221 |
| Oct 20, 2025 | 1,828.70 | 1,860.00 | 1,805.60 | 1,857.60 | 1,857.60 | 1.48% | 56,713 |
| Oct 17, 2025 | 1,837.00 | 1,855.00 | 1,811.20 | 1,830.50 | 1,830.50 | -0.87% | 61,345 |
| Oct 16, 2025 | 1,833.00 | 1,854.60 | 1,832.50 | 1,846.60 | 1,846.60 | -0.02% | 98,201 |
| Oct 15, 2025 | 1,849.00 | 1,858.40 | 1,816.80 | 1,847.00 | 1,847.00 | 0.42% | 130,227 |
| Oct 14, 2025 | 1,840.10 | 1,858.00 | 1,820.20 | 1,839.20 | 1,839.20 | -0.57% | 143,890 |
| Oct 13, 2025 | 1,861.00 | 1,882.40 | 1,828.70 | 1,849.80 | 1,849.80 | -1.12% | 108,599 |
| Oct 10, 2025 | 1,875.50 | 1,889.50 | 1,849.00 | 1,870.70 | 1,870.70 | -1.01% | 122,483 |
| Oct 9, 2025 | 1,874.40 | 1,896.70 | 1,836.30 | 1,889.80 | 1,889.80 | 1.50% | 103,432 |
| Oct 8, 2025 | 1,863.00 | 1,890.00 | 1,829.10 | 1,861.80 | 1,861.80 | -0.08% | 87,392 |
| Oct 7, 2025 | 1,872.60 | 1,891.10 | 1,839.50 | 1,863.20 | 1,863.20 | -0.48% | 143,623 |
| Oct 6, 2025 | 1,814.90 | 1,891.90 | 1,779.00 | 1,872.10 | 1,872.10 | 3.67% | 147,776 |
| Oct 3, 2025 | 1,787.50 | 1,815.00 | 1,776.60 | 1,805.90 | 1,805.90 | 1.03% | 70,670 |
| Oct 1, 2025 | 1,823.00 | 1,823.00 | 1,779.90 | 1,787.50 | 1,787.50 | -2.87% | 138,783 |
| Sep 30, 2025 | 1,792.10 | 1,859.20 | 1,761.40 | 1,840.40 | 1,840.40 | 2.34% | 169,590 |
| Sep 29, 2025 | 1,805.90 | 1,828.90 | 1,758.60 | 1,798.40 | 1,798.40 | 0.48% | 650,118 |
| Sep 26, 2025 | 1,745.00 | 1,797.00 | 1,681.40 | 1,789.80 | 1,789.80 | 2.58% | 227,013 |
| Sep 25, 2025 | 1,751.90 | 1,794.00 | 1,691.00 | 1,744.80 | 1,744.80 | -0.46% | 217,792 |
| Sep 24, 2025 | 1,778.00 | 1,787.70 | 1,744.90 | 1,752.80 | 1,752.80 | -1.63% | 75,695 |