Onesource History

Stock History for: ONESOURCE, Onesource Specialty Pharma Limited, INE013P01021, Listing: 24-Jan-2025

Macro-sector: Healthcare	Band: 5	High52 Price: 1,800.0	Mkt_Cap Category: Others
Sector: Healthcare	Lot Size: 1	High52 Date: 24-Jan-2025	Bumper: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology	Face Value: 1	Low52 Price: 1,209.95	Barrier: -; Drift%: -
Basic Industry: Pharmaceuticals	Total Equity: 114,436,021	Low52 Date: 03-Mar-2025	SHP: 37.77 / 17.44 / 12.56 / 32.24

	Q	M	W	D
Trend Indicator					Float14:
High/Low Price	Quarter: 1,763.55 / 1,209.95	Month: 1,763.55 / 1,209.95	Week: 1,763.55 / 1,620.2	Day: 1,564.7 / 1,452.8	Float67:

Search:

#	Date	Open	High	Low	Close	VWAP	%Chg	Mkt_Cap	Traded_Qty	Trade_Times	Delv_Qty	Delv_Times	Amt	Float%
1	04-Apr	1,544.50	1,564.70	1,452.80	1,498.40	1,497.91	-4.79	17,147.09	207,000	2.44	132,807	3.00	19.89	0.36
2	03-Apr	1,610.00	1,700.00	1,560.10	1,573.85	1,597.38	-1.09	18,010.51	150,993	1.78	72,593	1.64	11.60	0.20
3	02-Apr	1,621.00	1,625.55	1,582.00	1,591.25	1,597.56	-2.33	18,209.63	91,069	1.07	44,309	1.00	7.08	0.12
4	01-Apr	1,730.00	1,763.70	1,612.05	1,629.20	1,676.40	-7.02	18,643.92	144,356	1.70	73,649	1.66	12.35	0.20
5	28-Mar	1,702.00	1,763.55	1,680.00	1,752.25	1,739.90	2.01	20,052.05	204,475	2.41	133,466	3.01	23.22	0.36
6	27-Mar	1,684.40	1,724.25	1,645.55	1,717.65	1,685.19	-0.08	19,656.10	120,511	1.42	60,614	1.37	10.21	0.16
7	26-Mar	1,720.15	1,744.45	1,635.00	1,719.10	1,694.11	-0.06	19,672.70	142,224	1.68	82,413	1.86	13.96	0.22
8	25-Mar	1,724.40	1,735.40	1,680.00	1,720.15	1,704.78	0.75	19,684.71	227,560	2.68	151,466	3.42	25.82	0.41
9	24-Mar	1,678.10	1,722.75	1,620.20	1,707.30	1,684.48	3.57	19,537.66	88,765	1.05	48,777	1.10	8.22	0.13
10	21-Mar	1,674.00	1,705.95	1,600.05	1,648.45	1,651.59	-0.87	18,864.21	220,580	2.60	115,392	2.60	19.06	0.31
11	20-Mar	1,615.00	1,685.00	1,602.00	1,662.95	1,627.58	4.12	19,030.14	202,082	2.38	112,724	2.54	18.35	0.31
12	19-Mar	1,524.95	1,628.00	1,520.00	1,597.15	1,594.93	5.97	18,277.15	299,802	3.53	209,474	4.73	33.41	0.57
13	18-Mar	1,474.90	1,535.00	1,473.00	1,507.15	1,502.36	2.65	17,247.22	220,519	2.60	163,411	3.69	24.55	0.44
14	17-Mar	1,502.00	1,514.70	1,450.00	1,468.25	1,494.25	-2.58	16,802.07	84,868	1.00	49,831	1.12	7.45	0.14
15	13-Mar	1,523.00	1,550.00	1,492.60	1,507.20	1,512.42	-0.16	17,247.80	150,159	1.77	103,425	2.33	15.64	0.28
16	12-Mar	1,486.65	1,525.00	1,463.50	1,509.55	1,496.11	0.02	17,274.69	147,333	1.74	88,674	2.00	13.27	0.24
17	11-Mar	1,458.60	1,515.00	1,420.10	1,509.30	1,489.01	3.48	17,271.83	170,868	2.01	96,710	2.18	14.40	0.26
18	10-Mar	1,427.00	1,534.40	1,399.30	1,458.60	1,475.06	2.79	16,691.64	446,919	5.27	188,496	4.25	27.80	0.51
19	07-Mar	1,440.00	1,440.95	1,401.10	1,419.00	1,424.47	-1.52	16,238.00	88,163	1.04	52,815	1.19	7.52	0.14
20	06-Mar	1,433.00	1,452.05	1,390.00	1,440.95	1,430.15	1.16	16,489.66	180,860	2.13	129,088	2.91	18.46	0.35
21	05-Mar	1,370.00	1,440.95	1,370.00	1,424.40	1,407.77	3.03	16,300.27	186,634	2.20	102,620	2.32	14.45	0.28
22	04-Mar	1,299.95	1,392.00	1,283.60	1,382.45	1,354.56	4.20	15,820.21	198,666	2.34	121,639	2.75	16.48	0.33
23	03-Mar	1,241.95	1,348.75	1,209.95	1,326.75	1,265.46	7.15	15,182.80	219,171	2.58	122,525	2.77	15.51	0.33
24	28-Feb	1,259.00	1,277.50	1,211.50	1,238.20	1,234.07	-3.54	14,169.47	356,308	4.20	240,798	5.43	29.72	0.65
25	27-Feb	1,344.00	1,344.00	1,270.10	1,283.60	1,286.64	-4.83	14,689.01	261,098	3.08	161,169	3.64	20.74	0.44
26	25-Feb	1,309.95	1,367.50	1,251.50	1,348.75	1,303.81	2.90	15,434.56	557,484	6.57	359,621	8.12	46.89	0.97
27	24-Feb	1,251.00	1,450.00	1,246.25	1,310.70	1,275.86	2.86	14,999.13	307,752	3.63	191,540	4.32	24.44	0.52
28	21-Feb	1,300.00	1,300.00	1,255.30	1,274.30	1,274.05	-4.23	14,582.58	327,981	3.86	213,133	4.81	27.15	0.58
29	20-Feb	1,349.80	1,349.80	1,278.60	1,330.60	1,313.18	-0.20	15,226.86	167,176	1.97	94,823	2.14	12.45	0.26
30	19-Feb	1,349.00	1,364.95	1,320.00	1,333.30	1,336.86	-1.89	15,257.75	103,230	1.22	53,508	1.21	7.15	0.15
31	18-Feb	1,334.95	1,368.00	1,272.55	1,358.95	1,327.18	1.93	15,551.28	185,621	2.19	105,287	2.38	13.97	0.29
32	17-Feb	1,400.10	1,424.80	1,301.35	1,333.20	1,352.43	-7.56	15,256.61	339,686	4.00	244,646	5.52	33.09	0.66
33	14-Feb	1,449.90	1,473.95	1,403.15	1,442.30	1,428.55	0.01	16,505.11	206,894	2.44	124,485	2.81	17.78	0.34
34	13-Feb	1,460.05	1,504.40	1,421.75	1,442.15	1,476.23	-1.32	16,503.39	476,914	5.62	308,056	6.95	45.48	0.83
35	12-Feb	1,500.00	1,500.00	1,339.90	1,461.40	1,420.42	-3.09	16,723.68	528,867	6.23	242,257	5.47	34.41	0.66
36	11-Feb	1,511.00	1,549.00	1,485.00	1,508.05	1,497.63	-2.22	17,257.52	618,580	7.29	413,979	9.34	62.00	1.12
37	10-Feb	1,523.00	1,555.85	1,485.10	1,542.25	1,515.48	1.26	17,648.90	548,371	6.46	441,463	9.96	66.90	1.20
38	07-Feb	1,539.25	1,545.95	1,474.90	1,523.10	1,514.02	-1.46	17,429.75	249,544	2.94	162,855	3.68	24.66	0.44
39	06-Feb	1,540.00	1,599.70	1,509.00	1,545.70	1,542.82	-0.50	17,688.38	736,532	8.68	551,968	12.46	85.16	1.50
40	05-Feb	1,505.05	1,569.00	1,500.00	1,553.40	1,526.33	1.29	17,776.49	495,580	5.84	0	0.00	0.00	1.34
41	04-Feb	1,500.00	1,540.00	1,500.00	1,533.60	1,507.87	2.30	17,549.91	621,393	7.32	0	0.00	0.00	1.68
42	03-Feb	1,427.55	1,524.70	1,427.35	1,499.05	1,475.63	-0.23	17,154.53	335,284	3.95	0	0.00	0.00	0.91
43	01-Feb	1,525.00	1,579.00	1,502.45	1,502.45	1,512.44	-5.00	17,193.44	68,447	0.81	0	0.00	0.00	0.26
44	31-Jan	1,601.00	1,601.00	1,542.55	1,581.50	1,549.46	-2.60	18,098.06	8,529,452	100.50	0	0.00	0.00	32.99
45	30-Jan	1,599.00	1,638.00	1,530.00	1,623.70	1,592.45	0.85	18,580.98	546,234	6.44	0	0.00	0.00	2.11
46	29-Jan	1,466.15	1,620.45	1,466.15	1,609.95	1,542.61	4.32	18,423.63	901,579	10.62	0	0.00	0.00	3.49
47	28-Jan	1,543.30	1,550.00	1,543.30	1,543.30	1,543.32	-5.00	17,660.91	511,792	6.03	0	0.00	0.00	1.98
48	27-Jan	1,624.50	1,624.50	1,624.50	1,624.50	1,624.50	-5.00	18,590.13	4,576	0.05	0	0.00	0.00	0.02

Showing 1 to 48 of 48 entries

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

+91-9884666766

info@stockint.com

Stockint.com

Research

Social

Stockint.com

Stockint.com

Research

Social

Page info:

Stockint.com