Onelife Capital Advisors Limited (ONELIFECAP.NS) NSE

26.80

-0.73(-2.65%)

Updated at June 03 03:28PM

Currency In INR

ONELIFECAP.NS Historical Return

If you invested ₹1000 in Onelife Capital Advisors Limited (ONELIFECAP.NS) 10 years ago, it would be worth ₹1,012.43 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,318.52, while ₹1000 invested 1 year ago would be worth ₹2,488.89. This corresponds to total returns of 1.24%, 231.85%, 148.89%, respectively, with annualized returns of 0.12%, 27.1%, 148.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONELIFECAP.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	24.91	27.53	27.53	27.53	24.91	96,515
June 01, 2026	26.22	26.22	26.22	26.22	26.22	13,217
May 29, 2026	29.04	27.59	27.59	30.25	27.59	127,245
May 27, 2026	28.99	29.04	29.04	29.04	28.98	46,997
May 26, 2026	25.1	27.66	27.66	27.66	25.1	94,571
May 25, 2026	25.5	26.35	26.35	26.35	25.5	69,347
May 22, 2026	24.6	25.1	25.1	25.1	23	147,711
May 21, 2026	23.91	23.91	23.91	23.91	23.91	54,179
May 20, 2026	22.7	22.78	22.78	22.78	21.7	89,579
May 19, 2026	20.17	21.7	21.7	21.9	20.17	180,317
May 18, 2026	21.44	20.96	20.96	21.94	20.5	96,479
May 15, 2026	20.98	21.45	21.45	21.49	20.49	155,603
May 14, 2026	20.54	20.47	20.47	20.54	19.51	58,633
May 13, 2026	19.18	19.57	19.57	19.75	19.18	41,292
May 12, 2026	18.99	19.09	19.09	19.57	18.8	531,513
May 11, 2026	19.48	18.78	18.78	19.5	18.51	800,526
May 08, 2026	18.9	19.33	19.33	19.33	18.2	169,166
May 07, 2026	18.54	18.41	18.41	18.9	18.01	64,923
May 06, 2026	17.51	18.51	18.51	18.93	17.51	538,864
May 05, 2026	17.97	18.03	18.03	18.31	17.6	329,896
May 04, 2026	17.92	18.05	18.05	18.15	17.04	76,424
April 30, 2026	18.05	17.8	17.8	18.05	17.42	37,334
April 29, 2026	18.01	18.05	18.05	18.77	18.01	150,770
April 28, 2026	20.43	18.95	18.95	20.43	18.95	86,980
April 27, 2026	19.42	19.94	19.94	20	18.79	563,984
April 24, 2026	17.7	18.48	18.48	18.48	17.47	198,117
April 23, 2026	15.21	16.8	16.8	16.8	15.01	1.51M
April 22, 2026	15.07	15.28	15.28	15.35	15.07	34,623
April 21, 2026	15.73	15.07	15.07	15.73	14.94	734,620
April 20, 2026	15	15.35	15.35	15.7	15	37,133
April 17, 2026	15.27	15.2	15.2	15.8	15.01	738,889
April 16, 2026	15.21	15.27	15.27	15.5	15.01	24,777
April 15, 2026	15.34	15	15	15.5	14.9	710,892
April 13, 2026	15.05	15	15	15.3	14.98	84,492
April 10, 2026	15.47	15.05	15.05	15.47	14.99	459,673
April 09, 2026	15.08	15.02	15.02	15.27	14.83	31,115
April 08, 2026	15.04	15.05	15.05	15.7	14.9	995,036
April 07, 2026	14.7	15.04	15.04	15.41	14.7	327,426
April 06, 2026	15	15	15	16.04	14.8	955,791
April 02, 2026	15.64	15.31	15.31	15.65	15.1	54,884
April 01, 2026	14.9	15.4	15.4	15.7	14.9	321,836
March 30, 2026	14.85	15.11	15.11	15.73	14.37	222,148
March 27, 2026	14.32	15.01	15.01	15.75	14.32	3.41M
March 25, 2026	15.4	15	15	15.52	14.11	3.45M
March 24, 2026	14.5	14.79	14.79	15	14.45	11,733
March 23, 2026	14.5	14.5	14.5	14.79	14.27	36,684
March 20, 2026	-1	-1	14.27	-1	-1	0
March 19, 2026	14.16	14.47	14.47	15.27	14.16	42,408
March 18, 2026	15.01	14.8	14.8	15.19	14.59	15,055
March 17, 2026	15.34	14.81	14.81	15.36	14.59	53,062
March 16, 2026	15.88	15	15	15.88	15	24,141
March 13, 2026	15.95	15.14	15.14	15.98	14.85	125,395
March 12, 2026	14.65	15.22	15.22	15.49	14.65	3,684
March 11, 2026	15.22	15.22	15.22	15.75	15.12	8,003
March 10, 2026	15.01	15.22	15.22	15.62	15.01	6,979
March 09, 2026	15.23	15.23	15.23	15.64	14.54	11,245
March 06, 2026	15.03	15.3	15.3	15.65	15.02	1,828
March 05, 2026	15.62	15.14	15.14	15.63	15	5,172
March 04, 2026	-1	-1	15.23	-1	-1	0
March 02, 2026	15.03	15.01	15.01	15.62	14.89	127,514