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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

Onelife Capital Advisors Limited (ONELIFECAP.NS) NSE