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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	13.22	14.15	14.15	14.36	12.99	44,305
December 03, 2025	13.9	13.68	13.68	14.59	13.2	32,022
December 02, 2025	13.89	13.9	13.9	14.58	13.19	29,507
December 01, 2025	13.5	13.89	13.89	13.89	12.56	13,739
November 28, 2025	12.8	13.23	13.23	13.25	12.31	19,115
November 27, 2025	12.15	12.62	12.62	12.65	12.02	12,869
November 26, 2025	12.9	12.18	12.18	12.9	11.86	6,327
November 25, 2025	12.6	12.39	12.39	12.6	11.52	11,153
November 24, 2025	11.86	12.13	12.13	12.75	11.81	7,912
November 21, 2025	12.3	12.32	12.32	12.74	12.25	6,200
November 19, 2025	12.7	12.73	12.73	13.15	12.45	10,902
November 18, 2025	13.28	12.7	12.7	13.29	12.26	22,344
November 17, 2025	13.84	12.89	12.89	13.84	12.85	13,420
November 14, 2025	13.68	13.53	13.53	13.88	13	23,460
November 13, 2025	13.81	13.68	13.68	14	13.68	26,577
November 12, 2025	15.1	14.41	14.41	15.92	14.41	116,573
November 11, 2025	15.17	15.17	15.17	15.17	15.17	3,803
November 10, 2025	15.97	15.97	15.97	15.97	15.97	5,474
November 07, 2025	18.59	16.82	16.82	18.59	16.82	187,196
November 06, 2025	17.69	17.71	17.71	17.71	17.35	78,702
November 04, 2025	16.15	16.87	16.87	16.87	16.05	164,109
November 03, 2025	14.2	15.34	15.34	15.34	14.2	128,035
October 31, 2025	13.4	13.95	13.95	13.95	12	40,057
October 30, 2025	12.51	12.69	12.69	12.76	11.29	17,808
October 29, 2025	12.79	12.51	12.51	12.8	12.22	5,744
October 28, 2025	12.31	12.46	12.46	12.88	12.31	72,126
October 27, 2025	12.11	12.3	12.3	12.48	12.11	2,703
October 24, 2025	12.11	11.87	11.87	12.76	11.84	10,071
October 23, 2025	12.05	12.35	12.35	12.88	11.8	5,965
October 21, 2025	11.54	12.43	12.43	12.5	11.54	4,552
October 20, 2025	11.5	11.86	11.86	12.28	11.15	4,838
October 17, 2025	11.79	11.76	11.76	12.95	11.46	10,957
October 16, 2025	12.44	11.92	11.92	12.44	11.8	16,939
October 15, 2025	12.45	11.92	11.92	12.7	11.8	11,534
October 14, 2025	12.01	12.57	12.57	12.62	12.01	7,985
October 13, 2025	12.13	12.23	12.23	12.99	12.13	10,541
October 10, 2025	12.78	12.56	12.56	12.78	12.12	3,808
October 09, 2025	12.95	12.3	12.3	13.37	12	18,825
October 08, 2025	13.16	13.11	13.11	13.6	12.97	3,852
October 07, 2025	13.33	13.16	13.16	13.84	13.02	6,198
October 06, 2025	13.91	13.39	13.39	14.47	13.22	21,323
October 03, 2025	13.49	13.91	13.91	14.16	12.81	41,710
October 01, 2025	13.45	13.49	13.49	13.53	12.85	60,444
September 30, 2025	13.11	12.89	12.89	13.7	12.69	2,516
September 29, 2025	13.47	13.36	13.36	13.47	13.29	1,776
September 26, 2025	13.63	13.47	13.47	13.63	13.13	1,935
September 25, 2025	14.2	13.63	13.63	14.2	13.55	10,545
September 24, 2025	15.7	14.23	14.23	15.7	14.21	17,301
September 23, 2025	14.65	14.96	14.96	15.01	14.37	46,033
September 22, 2025	14	14.3	14.3	14.3	13.23	37,423
September 19, 2025	13.5	13.62	13.62	13.62	12.5	23,088
September 18, 2025	12.21	12.98	12.98	13.13	12.1	23,404
September 17, 2025	12.34	12.51	12.51	12.78	12.13	10,006
September 16, 2025	12.3	12.34	12.34	12.55	12.2	1,841
September 15, 2025	12.05	12.3	12.3	12.67	12	14,211
September 12, 2025	12.94	12.25	12.25	13	12.15	5,233
September 11, 2025	12.76	12.67	12.67	12.76	12.32	2,035
September 10, 2025	12.3	12.4	12.4	12.95	12.3	5,453
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

Onelife Capital Advisors Limited (ONELIFECAP.NS) NSE