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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
June 13, 2025	13.44	12.79	12.79	13.44	12.23	18,512
June 12, 2025	13	13.18	13.18	13.37	12.2	23,940
June 11, 2025	12.58	12.84	12.84	13.4	12.26	21,983
June 10, 2025	12.79	12.25	12.25	12.79	12.21	6,234
June 09, 2025	12.69	12.51	12.51	13	11.62	37,696
June 06, 2025	13.2	12.69	12.69	14.01	12.28	108,154
June 05, 2025	11.78	12.74	12.74	12.78	11.66	67,109
June 04, 2025	10.79	11.62	11.62	11.88	10.71	24,987
June 03, 2025	11.06	10.8	10.8	11.4	10.66	6,766
June 02, 2025	11.57	11.06	11.06	11.7	10.83	18,209
May 30, 2025	11.67	11.48	11.48	11.69	11.3	17,160
May 29, 2025	11.75	11.44	11.44	11.75	11.11	16,411
May 28, 2025	11.74	11.26	11.26	11.74	11.26	2,141
May 27, 2025	11.64	11.38	11.38	11.95	11.24	13,631
May 26, 2025	11.75	11.25	11.25	12.13	11.05	13,698

Onelife Capital Advisors Limited (ONELIFECAP.NS) NSE