Onelife Capital Advisors Limited - ONELIFECAP.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 09, 2025	12.69	12.52	12.52	13.02	12.02	10,720
September 08, 2025	12.5	12.4	12.4	12.52	11.8	2,884
September 05, 2025	12.14	12.06	12.06	12.14	11.61	3,855
September 04, 2025	11.55	12.2	12.2	12.24	11.55	2,470
September 03, 2025	11.75	11.66	11.66	12.24	11.55	9,877
September 02, 2025	12.45	11.69	11.69	12.5	11.52	3,330
September 01, 2025	12.2	12.12	12.12	12.85	11.93	4,409
August 29, 2025	12.77	12.56	12.56	12.77	12.15	1,180
August 28, 2025	12.5	12.46	12.46	12.5	11.9	885
August 26, 2025	12.62	12.03	12.03	12.62	12.01	3,551
August 25, 2025	12.6	12.56	12.56	13.29	12.56	7,129
August 22, 2025	12.45	12.85	12.85	12.85	11.78	10,647
August 21, 2025	11.92	12.24	12.24	12.33	11.92	2,453
August 20, 2025	11.93	11.92	11.92	11.97	11.56	3,016
August 19, 2025	11.95	11.54	11.54	11.95	11.25	3,257
August 18, 2025	12.18	11.49	11.49	12.18	11.25	2,065
August 14, 2025	12.1	11.67	11.67	12.29	11.51	9,746
August 13, 2025	12.07	12.1	12.1	12.13	11.65	920
August 12, 2025	12.24	12.13	12.13	12.24	11.62	2,070
August 11, 2025	11.92	11.81	11.81	12.39	11.51	4,253
August 08, 2025	12.06	11.97	11.97	12.2	11.72	4,226
August 07, 2025	12.4	12	12	12.4	12	3,103
August 06, 2025	13.1	12.63	12.63	13.1	12.2	5,467
August 05, 2025	13.2	12.68	12.68	13.2	12.64	2,993
August 04, 2025	13.05	12.73	12.73	13.49	12.73	14,043
August 01, 2025	13.4	13.41	13.41	14.14	13.4	365
July 31, 2025	13.95	13.76	13.76	13.95	13.28	4,964
July 30, 2025	13.1	13.69	13.69	13.99	13.1	4,433
July 29, 2025	13.73	13.33	13.33	14.3	13.3	17,339
July 28, 2025	14.1	13.73	13.73	14.2	13.35	2,365
July 25, 2025	13.11	14.03	14.03	14.25	13.11	9,375
July 24, 2025	13.63	13.59	13.59	13.93	13.21	4,397
July 23, 2025	13.26	13.63	13.63	13.8	12.8	12,472
July 22, 2025	13.32	13.15	13.15	13.42	12.61	7,502
July 21, 2025	13.2	13.26	13.26	13.77	13.11	8,335
July 18, 2025	13.89	13.54	13.54	13.89	13.45	3,863
July 17, 2025	13.99	13.3	13.3	14.4	13.29	8,837
July 16, 2025	13.7	13.99	13.99	14.09	12.8	6,757
July 15, 2025	13.73	13.42	13.42	13.73	13.24	3,063
July 14, 2025	13.8	13.52	13.52	14.05	13.2	12,608
July 11, 2025	14.14	13.9	13.9	14.14	13.6	2,188
July 10, 2025	13.5	13.7	13.7	14.1	13.5	2,919
July 09, 2025	14.47	13.7	13.7	14.47	13.47	6,098
July 08, 2025	14.49	14.18	14.18	14.5	13.51	2,172
July 07, 2025	13.67	14.21	14.21	14.58	13.41	6,262
July 04, 2025	14.25	14	14	14.25	13.65	6,396
July 03, 2025	14.35	13.87	13.87	14.35	13.7	4,714
July 02, 2025	14.05	14.22	14.22	14.25	13.71	5,564
July 01, 2025	13.43	13.97	13.97	14.1	13	19,374
June 30, 2025	13.54	13.43	13.43	13.84	13.2	12,595
June 27, 2025	13.2	13.54	13.54	14.2	13.2	23,298
June 26, 2025	14.04	13.87	13.87	14.43	13.57	17,424
June 25, 2025	14.29	14.29	14.29	15.8	14.29	200,144
June 24, 2025	15.2	15.05	15.05	15.4	15.05	27,424
June 23, 2025	17	15.85	15.85	17	15.85	84,661
June 20, 2025	16.59	16.69	16.69	16.69	16.1	263,722
June 19, 2025	14.78	15.18	15.18	15.18	14.16	224,401
June 18, 2025	12.82	13.8	13.8	13.8	11.6	39,545
June 17, 2025	12.4	12.55	12.55	12.89	12.4	7,626
June 16, 2025	12.52	12.59	12.59	12.98	12.31	3,686

Onelife Capital Advisors Limited (ONELIFECAP.NS) NSE