NSE: ONESOURCE | Series: EQ
-
LTP
1,599.00
-30.20 (-1.85 %) -
Open
1,621.00
1,730.00 -
High
1,625.55
1,763.70 -
Low
1,582.00
1,612.05 -
Close
1,591.25
1,629.20 -
52W High
1,763.70
01 Apr, 2025 -
52W Low
1,209.95
03 Mar, 2025
Upper Circuit: 1,955.04
Lower Circuit: 1,303.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 02 Apr, 2025 | 1,621.00 | 1,625.55 | 1,582.00 | 1,599.00 | 1,591.25 | -37.95 | -2.33 | 1,763.70 | 1,209.95 | 91,069 | 14.55 Crore | 14,478 |
| 01 Apr, 2025 | 1,730.00 | 1,763.70 | 1,612.05 | 1,612.20 | 1,629.20 | -123.05 | -7.02 | 1,763.70 | 1,209.95 | 144,356 | 24.20 Crore | 16,376 |
| 28 Mar, 2025 | 1,702.00 | 1,763.55 | 1,680.00 | 1,739.90 | 1,752.25 | 34.60 | 2.01 | 1,763.55 | 1,209.95 | 204,475 | 35.58 Crore | 23,575 |
| 27 Mar, 2025 | 1,684.40 | 1,724.25 | 1,645.55 | 1,710.00 | 1,717.65 | -1.45 | -0.08 | 1,744.45 | 1,209.95 | 120,511 | 20.31 Crore | 12,987 |
| 26 Mar, 2025 | 1,720.15 | 1,744.45 | 1,635.00 | 1,671.35 | 1,719.10 | -1.05 | -0.06 | 1,744.45 | 1,209.95 | 142,224 | 24.09 Crore | 14,581 |
| 25 Mar, 2025 | 1,724.40 | 1,735.40 | 1,680.00 | 1,719.80 | 1,720.15 | 12.85 | 0.75 | 1,735.40 | 1,209.95 | 227,560 | 38.79 Crore | 30,157 |
| 24 Mar, 2025 | 1,678.10 | 1,722.75 | 1,620.20 | 1,686.55 | 1,707.30 | 58.85 | 3.57 | 1,722.75 | 1,209.95 | 88,765 | 14.95 Crore | 12,224 |
| 21 Mar, 2025 | 1,674.00 | 1,705.95 | 1,600.05 | 1,653.00 | 1,648.45 | -14.50 | -0.87 | 1,705.95 | 1,209.95 | 220,580 | 36.43 Crore | 16,587 |
| 20 Mar, 2025 | 1,615.00 | 1,685.00 | 1,602.00 | 1,647.00 | 1,662.95 | 65.80 | 4.12 | 1,685.00 | 1,209.95 | 202,082 | 32.89 Crore | 19,847 |
| 19 Mar, 2025 | 1,524.95 | 1,628.00 | 1,520.00 | 1,592.55 | 1,597.15 | 90.00 | 5.97 | 1,628.00 | 1,209.95 | 299,802 | 47.82 Crore | 21,304 |
| 18 Mar, 2025 | 1,474.90 | 1,535.00 | 1,473.00 | 1,528.90 | 1,507.15 | 38.90 | 2.65 | 1,599.70 | 1,209.95 | 220,519 | 33.13 Crore | 7,780 |
| 17 Mar, 2025 | 1,502.00 | 1,514.70 | 1,450.00 | 1,450.00 | 1,468.25 | -38.95 | -2.58 | 1,599.70 | 1,209.95 | 84,868 | 12.68 Crore | 8,015 |
| 13 Mar, 2025 | 1,523.00 | 1,550.00 | 1,492.60 | 1,502.00 | 1,507.20 | -2.35 | -0.16 | 1,599.70 | 1,209.95 | 150,159 | 22.71 Crore | 6,741 |
| 12 Mar, 2025 | 1,486.65 | 1,525.00 | 1,463.50 | 1,500.00 | 1,509.55 | 0.25 | 0.02 | 1,599.70 | 1,209.95 | 147,333 | 22.04 Crore | 12,077 |
| 11 Mar, 2025 | 1,458.60 | 1,515.00 | 1,420.10 | 1,509.95 | 1,509.30 | 50.70 | 3.48 | 1,599.70 | 1,209.95 | 170,868 | 25.44 Crore | 7,971 |
| 10 Mar, 2025 | 1,427.00 | 1,534.40 | 1,399.30 | 1,445.15 | 1,458.60 | 39.60 | 2.79 | 1,599.70 | 1,209.95 | 446,919 | 65.92 Crore | 13,322 |
| 07 Mar, 2025 | 1,440.00 | 1,440.95 | 1,401.10 | 1,401.10 | 1,419.00 | -21.95 | -1.52 | 1,599.70 | 1,209.95 | 88,163 | 12.56 Crore | 9,722 |
| 06 Mar, 2025 | 1,433.00 | 1,452.05 | 1,390.00 | 1,447.50 | 1,440.95 | 16.55 | 1.16 | 1,599.70 | 1,209.95 | 180,860 | 25.87 Crore | 14,997 |
| 05 Mar, 2025 | 1,370.00 | 1,440.95 | 1,370.00 | 1,414.00 | 1,424.40 | 41.95 | 3.03 | 1,599.70 | 1,209.95 | 186,634 | 26.27 Crore | 9,843 |
| 04 Mar, 2025 | 1,299.95 | 1,392.00 | 1,283.60 | 1,368.00 | 1,382.45 | 55.70 | 4.2 | 1,599.70 | 1,209.95 | 198,666 | 26.91 Crore | 10,695 |
| 03 Mar, 2025 | 1,241.95 | 1,348.75 | 1,209.95 | 1,299.95 | 1,326.75 | 88.55 | 7.15 | 1,599.70 | 1,209.95 | 219,171 | 27.74 Crore | 9,645 |