BSE - Delayed Quote INR

Onelife Capital Advisors Limited (ONELIFECAP.BO)

Compare
16.27
+0.22
+(1.37%)
At close: January 17 at 2:51:35 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 17, 202516.5216.7016.2616.2716.27510
Jan 16, 202517.2517.2516.0116.0516.051,639
Jan 15, 202516.6617.0516.0716.8716.872,706
Jan 14, 202516.5016.6316.0016.4616.46889
Jan 13, 202516.9516.9515.0515.5515.555,168
Jan 10, 202516.4116.4115.0915.4915.492,231
Jan 9, 202516.8016.8315.4516.4316.432,189
Jan 8, 202515.2116.3015.2116.3016.305,605
Jan 7, 202515.5015.9015.2515.4115.411,583
Jan 6, 202516.9417.9015.5015.7915.795,085
Jan 3, 202517.2017.2016.1516.5216.526,925
Jan 2, 202518.5518.5516.5416.9316.93408
Jan 1, 202517.2017.5016.8017.3317.33114
Dec 31, 202418.6018.6016.4516.6516.651,377
Dec 30, 202416.4917.2016.4916.9316.931,030
Dec 27, 202417.8017.8016.4616.7816.782,872
Dec 26, 202416.9318.0016.9317.4017.401,314
Dec 24, 202418.3518.3517.1317.2117.212,700
Dec 23, 202417.3518.6116.8016.8016.802,553
Dec 20, 202417.6218.6316.7116.9216.921,341
Dec 19, 202419.7519.7517.5617.6217.623,156
Dec 18, 202418.0618.2717.7018.0018.00697
Dec 17, 202417.7219.0017.7218.5218.524,679
Dec 16, 202417.0018.4517.0018.2218.22324
Dec 13, 202419.1019.1018.2018.2918.292,096
Dec 12, 202420.2020.2018.5518.7318.734,075
Dec 11, 202419.1019.1018.5018.5918.594,336
Dec 10, 202419.7620.6518.3418.5118.5127,819
Dec 9, 202418.6019.7618.3319.7619.7648,386
Dec 6, 202417.1318.8317.1317.9717.9719,756
Dec 5, 202416.9517.1216.4517.1217.129,394
Dec 4, 202416.1716.4015.4716.3116.317,426
Dec 3, 202415.1216.7015.1215.8515.8518,384
Dec 2, 202415.7516.1015.2115.9115.913,936
Nov 29, 202416.3016.3015.4015.7015.7012,757
Nov 28, 202416.5016.5016.0016.0316.032,390
Nov 27, 202415.9915.9915.5115.9315.9311,785
Nov 26, 202414.9415.6814.9415.5715.5718,178
Nov 25, 202415.0515.4014.9014.9414.946,457
Nov 22, 202415.4015.7114.8115.0715.0721,316
Nov 21, 202414.4415.4914.4415.4915.4912,225
Nov 19, 202415.7115.9414.6014.7614.7614,796
Nov 18, 202417.7117.7115.7115.7115.7111,872
Nov 14, 202418.5018.7016.9517.4517.4510,179
Nov 13, 202418.8719.1917.7517.8417.842,442
Nov 12, 202418.9819.9718.1618.5018.5023,109
Nov 11, 202418.1018.1617.4018.1618.1623,061
Nov 8, 202416.7617.0016.4016.5116.51328
Nov 7, 202416.5817.1916.1416.2116.212,519
Nov 6, 202416.9917.0615.6716.6916.691,206
Nov 4, 202417.3417.3416.8116.8116.811,382
Nov 1, 202416.9017.7016.9017.6917.69182
Oct 31, 202416.1916.9015.8416.9016.902,718
Oct 29, 202416.0016.0015.9515.9515.951,505
Oct 25, 202416.6516.6516.6516.6516.6560
Oct 24, 202416.9816.9816.9816.9816.9852
Oct 23, 202417.9917.9917.3217.3217.326,461
Oct 22, 202417.6717.6717.6717.6717.673,095
Oct 21, 202417.0017.3417.0017.3317.33343
Oct 18, 202416.9517.0016.8817.0017.00641
Oct 17, 202416.6216.9516.6216.9516.951,476
Oct 16, 202416.6216.6216.0016.6216.622,023
Oct 15, 202416.3016.3016.3016.3016.30133
Oct 14, 202416.3016.3016.3016.3016.3052
Oct 11, 202416.6216.6216.6216.6216.6210
Oct 9, 202416.6216.6216.6216.6216.62500
Oct 8, 202416.9517.6316.9516.9516.95390
Oct 7, 202417.6417.6417.2917.2917.2932
Oct 4, 202417.6417.6417.6417.6417.642,632
Oct 3, 202418.0018.0017.5918.0018.002,400
Oct 1, 202417.9417.9417.9417.9417.943,428
Sep 30, 202418.3018.3018.3018.3018.309,921
Sep 27, 202418.6718.6718.6718.6718.679,011
Sep 26, 202419.0519.0519.0519.0519.0572
Sep 25, 202419.4019.4019.4019.4019.40451
Sep 24, 202419.7919.7919.7919.7919.7935
Sep 23, 202420.2520.2520.1920.1920.19881
Sep 20, 202420.6020.6020.6020.6020.602,850
Sep 19, 202421.4121.5020.0021.0221.0224,002
Sep 18, 202420.7421.1520.3520.9920.9924,034
Sep 17, 202420.2220.2419.0020.1920.1940,329
Sep 16, 202419.0019.2817.6619.2819.2821,819
Sep 13, 202418.4418.4417.8018.3718.372,571
Sep 12, 202418.2118.4918.0018.4918.49535
Sep 11, 202418.2518.7018.2218.2218.221,677
Sep 10, 202419.1819.1818.2818.5018.501,812
Sep 9, 202418.4019.0017.5018.5018.509,900
Sep 6, 202418.8018.8018.0918.2018.202,650
Sep 5, 202418.0118.6818.0118.5418.542,264
Sep 4, 202418.6918.6917.8517.8517.856,606
Sep 3, 202418.5818.5817.5318.0018.001,704
Sep 2, 202418.9018.9018.0118.2718.272,247
Aug 30, 202418.7518.7518.0518.6418.64851
Aug 29, 202418.7518.7518.4918.5018.50805
Aug 28, 202418.8818.8818.1018.1718.171,825
Aug 26, 202418.6018.6018.0618.5318.533,000
Aug 23, 202418.6318.6317.7518.5818.583,211
Aug 22, 202419.0019.0018.2318.2618.269,260
Aug 21, 202418.4018.8417.9218.6918.6914,828
Aug 20, 202418.8818.8818.0018.2918.294,557
Aug 19, 202417.2318.0616.5518.0618.069,059
Aug 16, 202416.4117.2316.4117.2317.231,217
Aug 14, 202417.0317.3916.4116.4116.41699
Aug 13, 202417.9917.9916.6116.7716.771,442
Aug 12, 202417.5217.5216.5517.3917.394,613
Aug 9, 202415.7117.1915.7117.1817.182,115
Aug 8, 202416.4016.4816.3916.4816.483,500
Aug 7, 202415.8716.3315.5115.7015.7013,610
Aug 6, 202417.3017.3015.8715.8715.8710,841
Aug 5, 202416.9016.9016.5316.7016.702,040
Aug 2, 202417.9517.9517.3417.4017.402,367
Aug 1, 202418.1818.2917.1718.2518.251,502
Jul 31, 202417.4717.5517.3517.4817.481,620
Jul 30, 202416.8318.0216.5516.7216.724,598
Jul 29, 202416.6917.1716.6917.1717.174,142
Jul 26, 202416.5017.4316.3516.3616.361,858
Jul 25, 202416.6517.0916.0116.7416.743,414
Jul 24, 202416.3416.3415.6416.3416.341,534
Jul 23, 202416.1216.5016.0016.0016.001,046
Jul 22, 202416.8916.8916.0016.8416.844,500
Jul 19, 202416.0916.0916.0916.0916.0976
Jul 18, 202415.8016.3115.8015.8115.811,050
Jul 16, 202415.8016.3615.8016.0316.034,738
Jul 15, 202416.0216.0416.0216.0416.0411,947
Jul 12, 202416.3516.3516.3316.3316.332,677
Jul 11, 202416.6616.6616.6616.6616.66387
Jul 10, 202416.9816.9916.6616.9916.993,029
Jul 9, 202416.3917.0016.3917.0017.003,149
Jul 8, 202417.0517.0516.7116.7116.711,969
Jul 5, 202416.8517.4916.8517.0517.05193
Jul 4, 202417.2517.5417.1917.1917.192,612
Jul 3, 202417.5417.5417.5417.5417.542,785
Jul 2, 202418.0118.0117.3317.8917.891,402
Jul 1, 202418.3618.3617.6617.6617.661,500
Jun 28, 202418.0718.0718.0018.0018.00150
Jun 27, 202417.7117.7217.7117.7217.72503
Jun 26, 202417.3417.3817.3417.3817.3813,331
Jun 25, 202417.3417.3417.3417.3417.344,042
Jun 24, 202417.1117.1117.0017.0017.0010,419
Jun 21, 202416.7816.7816.7816.7816.781,063
Jun 20, 202417.1117.1817.1117.1217.124,115
Jun 19, 202417.4517.4517.4517.4517.45239
Jun 18, 202417.8017.8017.8017.8017.80892
Jun 14, 202418.1618.1618.1618.1618.16821
Jun 13, 202418.5318.5318.5318.5318.532,277
Jun 12, 202419.8419.8418.4018.9018.908,200
Jun 11, 202420.4720.4718.6018.9518.9547,423
Jun 10, 202419.5619.5719.5619.5719.5710,964
Jun 7, 202418.6418.6418.6418.6418.6415,906
Jun 6, 202417.7617.7617.7617.7617.764,246
Jun 5, 202416.3516.9416.2016.9216.92846
Jun 4, 202417.0017.0016.3516.3516.353,931
Jun 3, 202418.2518.2517.2117.2117.215,998
May 31, 202417.3417.6817.0117.6817.681,653
May 30, 202417.9517.9516.9016.9616.96302
May 29, 202418.5418.5417.3117.4317.432,101
May 28, 202417.5517.8217.4417.7717.777,490
May 27, 202417.4917.4916.9017.0717.072,613
May 24, 202418.3918.3917.0717.1517.159,279
May 23, 202418.5518.5517.5017.9617.962,810
May 22, 202417.9018.0817.5718.0818.081,311
May 21, 202417.0017.6417.0017.5417.542,313
May 17, 202417.8717.8716.9016.9216.9210,409
May 16, 202417.7917.7917.0017.0817.081,532
May 15, 202417.0017.8716.6417.8717.874,833
May 14, 202416.5517.2216.5517.2217.225,207
May 13, 202417.7917.7916.6017.2217.222,638
May 10, 202417.7917.7916.7116.9916.99554
May 9, 202417.8917.8917.0017.0017.003,404
May 8, 202417.2017.9317.0017.3917.391,607
May 7, 202418.6018.6017.2517.2517.2510,256
May 6, 202418.2019.5518.1318.1518.1516,550
May 3, 202419.1019.7018.1819.0819.0812,453
May 2, 202419.6019.6018.1418.8118.816,928
Apr 30, 202419.1019.2618.2618.9518.955,289
Apr 29, 202420.4020.4019.0319.0819.0813,904
Apr 26, 202420.0020.5819.1619.9919.9929,315
Apr 25, 202418.9019.7918.8919.7919.7946,580
Apr 24, 202417.1018.8517.0718.8518.8595,313
Apr 23, 202418.0018.0017.9617.9617.9612,442
Apr 22, 202418.9019.4918.9018.9018.906,870
Apr 19, 202419.6520.7019.6419.8919.8935,655
Apr 18, 202418.7120.6718.7120.6720.6756,024
Apr 16, 202419.6919.6919.6919.6919.6910,622
Apr 15, 202420.7220.7220.7220.7220.722,054
Apr 12, 202421.8121.8121.8121.8121.814,457
Apr 10, 202422.9522.9522.9522.9522.954,564
Apr 9, 202424.1524.1524.1524.1524.152,689
Apr 8, 202425.4225.4225.4225.4225.421,750
Apr 5, 202426.7526.7526.7526.7526.758,115
Apr 4, 202428.1528.1528.1528.1528.151,669
Apr 3, 202429.6329.6329.6329.6329.634,619
Apr 2, 202432.7032.7031.1831.1831.1833,398
Apr 1, 202432.2532.8232.0032.8232.8216,903
Mar 28, 202428.9429.8428.9429.8429.8420,536
Mar 27, 202425.9627.1325.5627.1327.13144,972
Mar 26, 202422.9824.6721.5524.6724.67219,419
Mar 22, 202420.0020.5620.0020.5620.56136,228
Mar 21, 202416.8017.1416.8017.1417.1439,279
Mar 20, 202415.7216.2014.0014.2914.293,499
Mar 19, 202415.9516.6315.1615.3115.312,014
Mar 18, 202417.9817.9815.7115.9015.901,263
Mar 15, 202418.9918.9914.5515.4415.446,105
Mar 14, 202414.9916.8414.8516.2116.215,450
Mar 13, 202415.2016.2014.6615.3415.3416,854
Mar 12, 202419.8019.8015.7616.0116.019,737
Mar 11, 202417.7018.0016.4817.0917.092,863
Mar 7, 202421.0021.0018.0118.0618.068,037
Mar 6, 202420.4120.4117.5618.4118.4116,997
Mar 5, 202419.3120.2919.3119.5219.5210,815
Mar 4, 202421.4921.7019.6519.8419.8452,255
Mar 1, 202419.5019.5018.0219.0019.004,974
Feb 29, 202417.6119.3017.6118.6318.635,952
Feb 28, 202419.6019.6018.1518.4418.443,784
Feb 27, 202418.9019.7918.9018.9018.901,168
Feb 26, 202419.9120.2518.8518.8618.865,911
Feb 23, 202420.1620.3519.3119.5219.524,527
Feb 22, 202420.6020.8920.0020.1620.163,865
Feb 21, 202419.5120.5019.2019.9019.907,374
Feb 20, 202420.1120.5919.7020.0020.003,116
Feb 19, 202419.8919.8918.7019.7219.7220,471
Feb 16, 202418.5120.0018.5119.5419.541,333
Feb 15, 202419.9019.9018.5519.0919.097,382
Feb 14, 202417.8619.2017.8619.0419.0411,241
Feb 13, 202418.3018.4917.4118.3118.313,610
Feb 12, 202418.8518.8517.7018.3018.304,780
Feb 9, 202419.4919.4918.0418.3318.337,748
Feb 8, 202417.7619.0217.7618.9718.9728,882
Feb 7, 202417.5018.1216.8318.1218.1224,716
Feb 6, 202417.2517.5017.0017.2617.263,591
Feb 5, 202417.5517.5516.1517.3117.3138,227
Feb 2, 202416.7517.5516.6017.0017.005,813
Feb 1, 202416.5517.4016.5517.0917.092,800
Jan 31, 202416.3517.3516.3517.2417.24766
Jan 30, 202416.4017.3016.4016.8016.80933
Jan 29, 202416.9017.4016.3616.5716.575,299
Jan 25, 202416.7517.1016.3016.9416.944,816
Jan 24, 202416.9916.9916.0216.7016.703,791
Jan 23, 202417.4817.4816.5816.6116.6112,408
Jan 19, 202416.0917.2016.0916.8016.801,891
Jan 17, 202416.4017.0016.0016.4016.406,322

Related Tickers

KEYFINSERV.NS Keynote Financial Services Limited
237.71
+5.67%
 
NAHARCAP.NS Nahar Capital and Financial Services Limited
306.85
+5.03%
 
CONSOFINVT.NS Consolidated Finvest & Holdings Limited
197.15
+0.09%
 
AUSOMENT.NS AuSom Enterprise Limited
101.39
+2.32%
 
AVONMORE.NS Avonmore Capital & Management Services Limited
24.42
+4.99%
 
NDGL.NS Naga Dhunseri Group Limited
3,997.80
-0.05%
 
INDOTHAI.NS Indo Thai Securities Limited
2,099.40
+0.03%
 
DVL.NS Dhunseri Ventures Limited
359.45
-0.04%
 
IIFLSEC.BO IIFL Capital Services Limited
331.75
0.00%
 
STEELCITY.NS Steel City Securities Limited
103.74
-3.77%