Onelife Capital Advisors Limited (ONELIFECAP.NS) NSE

15.31

-0.09(-0.58%)

Updated at April 02 03:29PM

Currency In INR

About Privacy Policy Contact us Terms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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 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 02, 2026	15.03	15.01	15.01	15.62	14.89	127,514
February 27, 2026	15.52	15.67	15.67	16	15.11	12,337
February 26, 2026	15.22	15.89	15.89	16.2	15.22	33,292
February 25, 2026	15.5	15.71	15.71	15.99	15.5	122,148
February 24, 2026	16.01	15.96	15.96	16.23	15.9	40,015
February 23, 2026	16.7	16.52	16.52	16.7	15.66	119,041
February 20, 2026	15.8	16.3	0	16.9	15.8	89,379
February 19, 2026	17.15	16.62	0	17.15	16.41	34,627
February 18, 2026	16.2	16.88	0	17.18	16.2	41,811
February 17, 2026	16.49	16.93	0	16.97	16.2	73,871
February 16, 2026	16	16.17	0	16.17	15.95	45,880
February 13, 2026	15.12	15.12	0	15.12	15.12	48,987
February 12, 2026	14.34	14.4	0	14.4	14.34	3,775
February 11, 2026	13.72	13.72	0	13.72	13.72	3,916
February 10, 2026	12.75	13.07	0	13.48	12.75	6,642
February 09, 2026	13.7	13.36	0	14.01	13.21	1,966
February 06, 2026	14.06	13.68	0	14.28	12.99	3,442
February 05, 2026	13.82	13.61	0	13.82	13.36	17,000
February 04, 2026	13.38	13.59	0	14.09	13.38	115,836
February 03, 2026	13.82	14.09	0	14.43	13.82	115,353
February 02, 2026	14.87	13.82	0	14.87	13.47	4,756
February 01, 2026	14.49	14.17	0	14.86	13.71	2,040
January 30, 2026	15.18	14.42	0	15.18	14.23	5,384
January 29, 2026	15.23	14.97	0	15.27	14.04	37,381
January 28, 2026	14.53	14.77	0	14.87	14.06	6,691
January 27, 2026	14.26	14.34	0	14.73	14.06	5,069
January 23, 2026	14.53	14.26	0	14.85	14.25	48,772
January 22, 2026	14.16	14.48	0	14.78	14.16	4,189
January 21, 2026	14.95	14.2	0	14.95	14.2	6,421
January 20, 2026	14.62	14.69	0	15.45	14.62	9,002
January 19, 2026	14.76	15.11	0	15.46	14.76	1,598
January 16, 2026	16.2	15.88	0	16.2	15.6	4,896
January 14, 2026	16.58	15.85	0	16.58	15.85	4,041
January 13, 2026	15.7	16.18	0	16.25	15.61	2,343
January 12, 2026	15.97	15.7	0	16.44	15.57	4,451
January 09, 2026	16.8	16.38	0	16.8	15.7	4,315
January 08, 2026	16.16	16.02	0	16.49	15.8	5,037
January 07, 2026	16.6	16.49	0	16.6	15.9	4,898
January 06, 2026	15.8	16.6	0	16.64	15.8	6,793
January 05, 2026	15.7	16.01	0	16.7	15.6	48,763
January 02, 2026	16.06	15.99	0	16.65	15.68	26,792
January 01, 2026	16.79	16.06	0	16.79	16	14,521