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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	15.8	16.3	16.3	16.9	15.8	89,379
February 19, 2026	17.15	16.62	16.62	17.15	16.41	34,627
February 18, 2026	16.2	16.88	16.88	17.18	16.2	41,811
February 17, 2026	16.49	16.93	16.93	16.97	16.2	73,871
February 16, 2026	16	16.17	16.17	16.17	15.95	45,880
February 13, 2026	16.13	16.13	16.13	16.13	16.13	46,011
February 12, 2026	15.3	15.37	15.37	15.37	15.3	3,601
February 11, 2026	14.64	14.64	14.64	14.64	14.64	3,671
February 10, 2026	13.6	13.95	13.95	14.38	13.6	6,642
February 09, 2026	14.62	14.26	14.26	14.95	14.1	1,864
February 06, 2026	15	14.6	14.6	15.24	13.86	3,326
February 05, 2026	14.75	14.52	14.52	14.75	14.26	16,032
February 04, 2026	14.28	14.5	14.5	15.03	14.28	109,831
February 03, 2026	14.75	15.03	15.03	15.4	14.75	112,264
February 02, 2026	15.87	14.75	14.75	15.87	14.37	4,474
February 01, 2026	15.46	15.12	15.12	15.86	14.63	1,935
January 30, 2026	16.2	15.39	15.39	16.2	15.18	5,049
January 29, 2026	16.25	15.97	15.97	16.29	14.98	37,381
January 28, 2026	15.5	15.76	15.76	15.87	15	6,370
January 27, 2026	15.22	15.3	15.3	15.72	15	5,069
January 23, 2026	15.5	15.22	15.22	15.85	15.2	45,710
January 22, 2026	15.11	15.45	15.45	15.77	15.11	3,926
January 21, 2026	15.95	15.15	15.15	15.95	15.15	6,218
January 20, 2026	15.6	15.67	15.67	16.48	15.6	8,702
January 19, 2026	15.75	16.12	16.12	16.5	15.75	1,498
January 16, 2026	16.2	16.06	16.06	16.2	15.6	4,896
January 14, 2026	16.58	15.85	15.85	16.58	15.85	4,041
January 13, 2026	15.7	16.18	16.18	16.25	15.61	2,343
January 12, 2026	15.97	15.7	15.7	16.44	15.57	4,451
January 09, 2026	16.8	16.38	16.38	16.8	15.7	4,315
January 08, 2026	16.16	16.02	16.02	16.49	15.8	5,037
January 07, 2026	16.6	16.49	16.49	16.6	15.9	4,898
January 06, 2026	15.8	16.6	16.6	16.64	15.8	6,793
January 05, 2026	15.7	16.01	16.01	16.7	15.6	48,763
January 02, 2026	16.06	15.99	15.99	16.65	15.68	26,792
January 01, 2026	16.79	16.06	16.06	16.79	16	14,521
December 31, 2025	16.8	16.12	16.12	16.8	15.5	19,078
December 30, 2025	16.48	16.29	16.29	16.48	15.55	3,044
December 29, 2025	16.32	16.04	16.04	16.32	14.84	11,830
December 26, 2025	15.71	15.62	15.62	16.39	15.55	9,654
December 24, 2025	16.17	15.71	15.71	16.17	15.4	11,656
December 23, 2025	15.1	16.17	16.17	16.4	14.84	9,717
December 22, 2025	15.71	15.62	15.62	16.12	15.5	20,303
December 19, 2025	16.16	16.12	16.12	16.25	15.5	10,056
December 18, 2025	16.38	15.54	15.54	16.38	15.2	12,295
December 17, 2025	16.35	16	16	16.47	15.09	36,040
December 16, 2025	16.51	15.88	15.88	17.07	15.88	8,719
December 15, 2025	17.49	16.71	16.71	17.49	16.21	52,037
December 12, 2025	16.51	16.94	16.94	17.1	16.03	41,388
December 11, 2025	16.9	16.76	16.76	17.4	16.06	26,942
December 10, 2025	16.85	16.8	16.8	16.85	15.43	32,095
December 09, 2025	15.23	16.09	16.09	16.24	14.77	38,346
December 08, 2025	14.84	15.54	15.54	15.59	14.6	57,635
December 05, 2025	14.75	14.85	14.85	14.85	14.5	22,707
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

Onelife Capital Advisors Limited (ONELIFECAP.NS) NSE