Stockint.com

Loading a wholistic market research tool


Research

Stock History for: ONELIFECAP, Onelife Capital Advisors Limited, INE912L01015, Listing: 17-Oct-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Financial Services Band: 10 High52 Price: 17.7 Mkt_Cap Category: Others
Sector: Financial Services Lot Size: 1 High52 Date: 07-Nov-2025 Bumper: -; Drift%: -
Industry: Capital Markets Face Value: 10; VWAP21: Low52 Price: 9.39 Barrier: -; Drift%: -
Basic Industry: Stockbroking & Allied Total Equity: 37,360,000 Low52 Date: 12-May-2025 SHP: 52.09 / 0.0 / 0.01 / 47.89
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 17.85 / 9.08 Month: 17.49 / 12.56 Week: 16.7 / 15.11 Day: 15.41 / 14.7 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 14.70 15.41 14.70 15.04 15.05 0.27 56.19 325,367 217.06 314,709 314,709.00 0.47 176
2 06-Apr 15.00 16.04 14.80 15.00 15.04 -2.02 56.00 955,534 637.45 910,434 910,434.00 1.37 509
3 02-Apr 15.64 15.65 15.10 15.31 15.38 -0.58 57.20 54,018 36.04 44,188 44,188.00 0.07 25
4 01-Apr 14.90 15.70 14.90 15.40 15.41 1.92 57.53 321,826 214.69 299,525 299,525.00 0.46 167
5 30-Mar 14.85 15.73 14.37 15.11 15.02 0.67 56.45 220,790 147.29 174,256 174,256.00 0.26 97
6 27-Mar 14.32 15.75 14.32 15.01 15.07 0.07 56.08 3,406,838 2,272.74 2,419,163 2,419,163.00 3.65 1,352
7 25-Mar 15.40 15.52 14.11 15.00 15.01 1.42 56.00 3,451,700 2,302.67 2,487,632 2,487,632.00 3.73 1,390
8 24-Mar 14.50 15.00 14.45 14.79 14.89 2.00 55.26 11,733 7.83 10,608 10,608.00 0.02 6
9 23-Mar 14.50 14.79 14.27 14.50 14.59 1.61 54.17 35,732 23.84 34,407 34,407.00 0.05 19
10 20-Mar 14.70 14.95 13.85 14.27 14.43 -1.38 53.31 25,078 16.73 23,733 23,733.00 0.03 13
11 19-Mar 14.16 15.27 14.16 14.47 14.56 -2.23 54.06 41,661 27.79 28,893 28,893.00 0.04 16
12 18-Mar 15.01 15.19 14.59 14.80 14.84 -0.07 55.29 14,955 9.98 14,701 14,701.00 0.02 8
13 17-Mar 15.34 15.36 14.59 14.81 14.87 -1.27 55.33 52,062 34.73 43,025 43,025.00 0.06 24
14 16-Mar 15.88 15.88 15.00 15.00 15.32 -0.92 56.00 23,059 15.38 19,316 19,316.00 0.03 11
15 13-Mar 15.95 15.98 14.85 15.14 15.78 -0.53 56.56 125,312 83.60 120,366 120,366.00 0.19 67
16 12-Mar 14.65 15.49 14.65 15.22 15.19 0.00 56.86 3,501 2.34 2,648 2,648.00 0.00 1
17 11-Mar 15.22 15.75 15.12 15.22 15.35 0.00 56.86 8,001 5.34 7,185 7,185.00 0.01 4
18 10-Mar 15.01 15.62 15.01 15.22 15.22 -0.07 56.86 6,259 4.18 5,234 5,234.00 0.01 3
19 09-Mar 15.23 15.64 14.54 15.23 15.06 -0.46 56.90 11,245 7.50 8,415 8,415.00 0.01 5
20 06-Mar 15.03 15.65 15.02 15.30 15.28 1.06 57.16 1,820 1.21 1,768 1,768.00 0.00 1
21 05-Mar 15.62 15.63 15.00 15.14 15.35 -0.59 56.56 4,482 2.99 4,282 4,282.00 0.01 2
22 04-Mar 14.94 15.69 14.94 15.23 15.20 1.47 56.90 21,300 14.21 17,706 17,706.00 0.03 10
23 02-Mar 15.03 15.62 14.89 15.01 14.97 -4.21 56.08 127,020 84.74 120,231 120,231.00 0.18 67
24 27-Feb 15.52 16.00 15.11 15.67 15.71 -1.38 58.54 12,127 8.09 9,799 9,799.00 0.02 5
25 26-Feb 15.22 16.20 15.22 15.89 15.87 1.15 59.37 33,080 22.07 19,033 19,033.00 0.03 11
26 25-Feb 15.50 15.99 15.50 15.71 15.74 -1.57 58.69 121,107 80.79 120,813 120,813.00 0.19 68
27 24-Feb 16.01 16.23 15.90 15.96 15.99 -3.39 59.63 38,992 26.01 37,783 37,783.00 0.06 21
28 23-Feb 16.70 16.70 15.66 16.52 16.18 1.35 61.72 111,781 74.57 0 0.00 0.00 62
29 20-Feb 15.80 16.90 15.80 16.30 16.36 -1.93 60.90 84,479 56.36 0 0.00 0.00 47
30 19-Feb 17.15 17.15 16.41 16.62 16.64 -1.54 62.09 34,527 23.03 0 0.00 0.00 19
31 18-Feb 16.20 17.18 16.20 16.88 16.76 -0.30 63.06 41,431 27.64 0 0.00 0.00 23
32 17-Feb 16.49 16.97 16.20 16.93 16.81 4.70 63.25 73,077 48.75 0 0.00 0.00 41
33 16-Feb 16.00 16.17 15.95 16.17 16.13 0.25 60.41 45,832 30.58 0 0.00 0.00 26
34 13-Feb 16.13 16.13 16.13 16.13 16.13 4.94 60.26 45,911 30.63 0 0.00 0.00 72
35 12-Feb 15.30 15.37 15.30 15.37 15.36 4.99 57.42 3,538 2.36 0 0.00 0.00 6
36 11-Feb 14.64 14.64 14.64 14.64 14.64 4.95 54.70 3,671 2.45 0 0.00 0.00 6
37 10-Feb 13.60 14.38 13.60 13.95 13.88 -2.17 52.12 5,897 3.93 0 0.00 0.00 9
38 09-Feb 14.62 14.95 14.10 14.26 14.53 -2.33 53.28 1,843 1.23 0 0.00 0.00 3
39 06-Feb 15.00 15.24 13.86 14.60 14.96 0.55 54.55 3,226 2.15 0 0.00 0.00 5
40 05-Feb 14.75 14.75 14.26 14.52 14.65 0.14 54.25 15,933 10.63 0 0.00 0.00 25
41 04-Feb 14.28 15.03 14.28 14.50 14.50 -3.53 54.17 108,563 72.42 0 0.00 0.00 170
42 03-Feb 14.75 15.40 14.75 15.03 15.01 1.90 56.15 108,110 72.12 0 0.00 0.00 169
43 02-Feb 15.87 15.87 14.37 14.75 15.35 -2.45 55.11 4,458 2.97 0 0.00 0.00 7
44 01-Feb 15.46 15.86 14.63 15.12 15.13 -1.75 56.49 1,912 1.28 0 0.00 0.00 3
45 30-Jan 16.20 16.20 15.18 15.39 15.59 -3.63 57.50 5,046 3.37 0 0.00 0.00 8
46 29-Jan 16.25 16.29 14.98 15.97 15.00 1.33 59.66 29,285 19.54 0 0.00 0.00 46
47 28-Jan 15.50 15.87 15.00 15.76 15.10 3.01 58.88 6,271 4.18 0 0.00 0.00 10
48 27-Jan 15.22 15.72 15.00 15.30 15.26 0.53 57.16 4,738 3.16 0 0.00 0.00 7
49 23-Jan 15.50 15.85 15.20 15.22 15.36 -1.49 56.86 45,710 30.49 0 0.00 0.00 71
50 22-Jan 15.11 15.77 15.11 15.45 15.43 1.98 57.72 3,926 2.62 0 0.00 0.00 6
51 21-Jan 15.95 15.95 15.15 15.15 15.53 -3.32 56.60 6,018 4.01 0 0.00 0.00 9
52 20-Jan 15.60 16.48 15.60 15.67 15.70 -2.79 58.54 8,437 5.63 0 0.00 0.00 13
53 19-Jan 15.75 16.50 15.75 16.12 16.01 1.51 60.22 1,498 1.00 0 0.00 0.00 2
54 16-Jan 16.20 16.20 15.60 15.88 15.98 0.19 59.33 4,895 3.27 0 0.00 0.00 8
55 14-Jan 16.58 16.58 15.85 15.85 15.95 -2.04 59.22 4,041 2.70 0 0.00 0.00 6
56 13-Jan 15.70 16.25 15.61 16.18 15.78 3.06 60.45 2,343 1.56 0 0.00 0.00 4
57 12-Jan 15.97 16.44 15.57 15.70 15.77 -4.15 58.66 4,311 2.88 0 0.00 0.00 7
58 09-Jan 16.80 16.80 15.70 16.38 15.93 2.25 61.20 4,178 2.79 0 0.00 0.00 7
59 08-Jan 16.16 16.49 15.80 16.02 15.98 -2.85 59.85 5,036 3.36 0 0.00 0.00 8
60 07-Jan 16.60 16.60 15.90 16.49 16.22 -0.66 61.61 4,898 3.27 0 0.00 0.00 8
61 06-Jan 15.80 16.64 15.80 16.60 16.06 3.69 62.02 6,718 4.48 0 0.00 0.00 10
62 05-Jan 15.70 16.70 15.60 16.01 15.97 0.13 59.81 29,134 19.44 0 0.00 0.00 46
63 02-Jan 16.06 16.65 15.68 15.99 16.00 -0.44 59.74 25,353 16.91 0 0.00 0.00 40
64 01-Jan 16.79 16.79 16.00 16.06 16.11 -0.37 60.00 13,644 9.10 0 0.00 0.00 21
65 31-Dec 16.80 16.80 15.50 16.12 16.38 -1.04 60.22 19,010 12.68 0 0.00 0.00 30
66 30-Dec 16.48 16.48 15.55 16.29 16.04 1.56 60.86 2,776 1.85 0 0.00 0.00 4
67 29-Dec 16.32 16.32 14.84 16.04 15.58 2.69 59.93 11,801 7.87 0 0.00 0.00 18

Similar Stocks: IIFLCAPS    SHAREINDIA    5PAISA    ALMONDZ    ARIHANTCAP    BIRLAMONEY    DBSTOCKBRO    DOLATALGO    EMKAY    GEOJITFSL    HYBRIDFIN    INDBANK    INDOTHAI    INVENTURE    KHANDSE    MASTERTR    MONARCH    ONELIFECAP    SMCGLOBAL    STEELCITY    360ONE    ANGELONE    MOTILALOFS    NUVAMA    DAMCAPITAL    ARSSBL    SYSTMTXC   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com