Onelife Capital Advisors Limited (ONELIFECAP.NS) NSE

Currency In INR

ONELIFECAP.NS Historical Return

If you invested ₹1000 in Onelife Capital Advisors Limited (ONELIFECAP.NS) 10 years ago, it would be worth ₹1,170 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,742.55, while ₹1000 invested 1 year ago would be worth ₹2,674.29. This corresponds to total returns of 17%, 74.26%, 167.43%, respectively, with annualized returns of 1.58%, 11.75%, 167.43%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONELIFECAP.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	32	32.76	32.76	32.89	30.65	50,239
September 10, 2026	31.2	31.95	31.95	32.45	30.55	17,576
September 09, 2026	30.09	31.93	31.93	32	29.17	68,506
September 08, 2026	31.35	30.7	30.7	31.35	30.53	24,493
September 07, 2026	33.1	31.99	31.99	33.1	30.85	11,986
September 04, 2026	32.44	32.18	32.18	33.55	31	18,280
September 03, 2026	32.03	31.98	31.98	32.91	31.56	4,386
September 02, 2026	31.5	31.93	31.93	32.95	31.3	19,846
September 01, 2026	32.39	32.46	32.46	33.9	31.5	52,797
August 31, 2026	31.3	32.39	32.39	32.7	30.3	13,947
August 28, 2026	31.79	31.3	31.3	33	31.1	4,684
August 27, 2026	31.5	31.79	31.79	32	30.07	17,364
August 26, 2026	33.73	31.5	31.5	33.74	31.26	10,808
August 25, 2026	33.8	32.63	32.63	33.8	32.11	2,183
August 24, 2026	33.51	33.75	33.75	34.48	32.5	3,311
August 21, 2026	33.68	33.51	33.51	34.49	32.12	25,004
August 20, 2026	34.4	33.68	33.68	34.4	31.67	9,768
August 19, 2026	33.5	33	33	33.9	32.21	136,084
August 18, 2026	34.52	33.79	33.79	35.28	33.64	77,480
August 17, 2026	32.71	35.41	35.41	35.41	32.71	51,455
August 14, 2026	32.17	33.73	33.73	33.74	32.17	303,047
August 13, 2026	30.55	32.14	32.14	32.14	29.3	72,322
August 12, 2026	32.11	30.61	30.61	32.8	30.37	97,706
August 11, 2026	32	31.96	31.96	34.85	31.83	180,324
August 10, 2026	32.89	33.5	33.5	34	31.7	24,697
August 07, 2026	33.5	32.89	32.89	33.8	32.1	81,147
August 06, 2026	34.15	33.78	33.78	34.15	33.75	19,225
August 05, 2026	35.52	34.15	34.15	35.52	33.75	63,799
August 04, 2026	34.6	35.52	35.52	36.69	34.29	28,222
August 03, 2026	35.22	36.09	36.09	36.9	34.9	61,628
July 31, 2026	36.87	36.13	36.13	37.82	34.22	155,245
July 30, 2026	37.37	36.02	36.02	38	35.34	58,084
July 29, 2026	38.98	37.19	37.19	38.98	36.5	30,572
July 28, 2026	39.78	37.86	37.86	39.78	37.4	72,779
July 27, 2026	37.9	37.89	37.89	37.9	36.1	146,865
July 24, 2026	37	36.33	36.33	37.8	36	24,735
July 23, 2026	37.28	37.16	37.16	38.9	37	10,402
July 22, 2026	38	37.28	37.28	38	37	128,421
July 21, 2026	35.5	37.31	37.31	37.85	35.5	52,147
July 20, 2026	36.7	36.17	36.17	37.99	35.1	23,376
July 17, 2026	36.65	36.88	36.88	37.9	35.9	15,080
July 16, 2026	37	36.65	36.65	37.89	36.51	13,858
July 15, 2026	38.45	37.57	37.57	38.5	37	6,560
July 14, 2026	39	37.01	37.01	39	37	22,172
July 13, 2026	37.53	38.02	38.02	39	37.05	20,938
July 10, 2026	38.43	37.53	37.53	38.8	37.02	24,253
July 09, 2026	37.32	38.46	38.46	38.8	36.01	33,974
July 08, 2026	37.29	37.32	37.32	38.49	35.44	99,736
July 07, 2026	39.12	37.3	37.3	39.8	37.17	40,137
July 06, 2026	38.6	39.12	39.12	40.1	38.11	59,699
July 03, 2026	38.25	38.6	38.6	39.25	36	68,134
July 02, 2026	36.47	37.72	37.72	37.99	36.45	38,003
July 01, 2026	36.5	36.47	36.47	36.8	35.15	49,525
June 30, 2026	34.45	35.05	35.05	35.25	32.9	35,726
June 29, 2026	32.59	33.59	33.59	33.9	31.5	18,896
June 25, 2026	33	32.33	32.33	33.2	31.75	33,027
June 24, 2026	34.03	33.38	33.38	34.5	32	170,669
June 23, 2026	33.35	33.2	33.2	33.75	32	56,146
June 22, 2026	31.75	32.6	32.6	32.74	31.5	60,459
June 19, 2026	29.98	31.19	31.19	31.63	29.1	71,816