Stockint.com

Loading a wholistic market research tool


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

Macro-sector: Healthcare Band: 5 High52 Price: 2,248.0 Mkt_Cap Category: Others
Sector: Healthcare Lot Size: 1 High52 Date: 18-Jun-2025 Bumper: -; Drift%: -
Industry: Pharmaceuticals & Biotechnology Face Value: 1; VWAP21: Low52 Price: 1,209.95 Barrier: 1,964.3; Drift%: -5.89
Basic Industry: Pharmaceuticals Total Equity: 114,436,021 Low52 Date: 03-Mar-2025 SHP: 29.79 / 18.69 / 18.09 / 33.42
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 1,763.55 / 1,209.95 Month: 2,231.9 / 1,930.1 Week: 1,903.0 / 1,826.1 Day: 1,882.9 / 1,846.8 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 28-Aug 1,861.80 1,882.90 1,846.80 1,855.00 1,866.36 -0.37 21,227.00 195,394 5.28 131,321 6.20 24.51 34
2 26-Aug 1,883.80 1,883.80 1,828.10 1,861.80 1,859.81 -1.16 21,305.70 236,688 6.40 182,685 8.62 33.98 48
3 25-Aug 1,855.90 1,893.10 1,821.10 1,883.60 1,868.12 1.29 21,555.17 94,829 2.56 61,351 2.90 11.46 16
4 22-Aug 1,841.00 1,873.80 1,811.20 1,859.60 1,851.84 1.01 21,280.52 92,027 2.49 60,537 2.86 11.21 16
5 21-Aug 1,820.90 1,857.00 1,820.80 1,841.00 1,838.06 1.50 21,067.00 68,258 1.84 45,139 2.13 8.30 12
6 20-Aug 1,840.00 1,841.40 1,805.10 1,813.80 1,821.25 -1.13 20,756.41 37,004 1.00 21,185 1.00 3.86 6
7 19-Aug 1,836.00 1,859.60 1,825.30 1,834.50 1,837.23 0.23 20,993.29 41,729 1.13 23,579 1.11 4.33 6
8 18-Aug 1,884.90 1,897.90 1,792.40 1,830.20 1,834.44 -2.50 20,944.08 173,072 4.68 95,860 4.52 17.58 25
9 14-Aug 1,892.00 1,900.00 1,872.10 1,877.10 1,886.03 -1.00 21,480.79 99,734 2.70 69,662 3.29 13.14 18
10 13-Aug 1,899.00 1,900.50 1,872.60 1,896.10 1,894.47 -0.20 21,698.21 99,221 2.68 78,217 3.69 14.82 20
11 12-Aug 1,894.00 1,903.00 1,890.30 1,899.90 1,899.33 0.30 21,741.70 167,061 4.51 135,862 6.41 25.80 36
12 11-Aug 1,869.00 1,900.00 1,826.10 1,894.20 1,869.21 0.15 21,676.47 160,063 4.33 95,360 4.50 17.82 29
13 08-Aug 1,874.00 1,901.00 1,860.00 1,891.40 1,888.44 0.92 21,644.43 189,444 5.12 130,910 6.18 24.72 39
14 07-Aug 1,868.50 1,900.00 1,840.00 1,874.20 1,866.14 -0.17 21,447.60 244,809 6.62 174,210 8.22 32.51 52
15 06-Aug 1,890.00 1,897.20 1,830.40 1,877.30 1,867.22 -0.97 21,483.07 246,033 6.65 185,714 8.77 34.68 56
16 05-Aug 1,851.00 1,925.80 1,826.10 1,895.60 1,881.96 -1.16 21,692.49 315,304 8.52 177,873 8.40 33.47 53
17 04-Aug 1,847.00 1,946.10 1,830.00 1,917.90 1,886.96 3.37 21,947.68 167,473 4.53 91,828 4.33 17.33 27
18 01-Aug 1,960.00 1,964.30 1,832.00 1,855.40 1,872.76 -6.01 21,232.46 249,994 6.76 170,623 8.05 31.95 51
19 31-Jul 1,969.80 1,980.70 1,938.20 1,974.00 1,966.04 0.01 22,589.00 126,035 3.41 79,212 3.74 15.57 24
20 30-Jul 1,969.30 2,026.50 1,965.00 1,973.90 1,985.94 0.23 22,588.53 180,565 4.88 126,639 5.98 25.15 38
21 29-Jul 1,995.20 1,995.20 1,954.30 1,969.30 1,966.11 -1.33 22,535.89 121,530 3.28 90,807 4.29 17.85 27
22 28-Jul 1,963.00 2,003.70 1,930.10 1,995.90 1,955.23 2.15 22,840.29 201,435 5.44 156,202 7.37 30.54 47
23 25-Jul 1,970.00 2,001.00 1,947.00 1,953.90 1,981.44 -1.40 22,359.65 92,319 2.49 57,274 2.70 11.35 17
24 24-Jul 1,999.00 2,017.20 1,969.00 1,981.70 2,000.32 -0.93 22,677.79 213,510 5.77 165,851 7.83 33.18 50
25 23-Jul 1,947.80 2,010.80 1,940.00 2,000.30 1,991.91 2.67 22,890.64 112,627 3.04 75,722 3.57 15.08 23
26 22-Jul 2,001.50 2,013.50 1,940.00 1,948.20 1,984.35 -2.60 22,294.43 95,069 2.57 72,311 3.41 14.35 22
27 21-Jul 1,995.40 2,017.50 1,989.60 2,000.20 1,997.96 0.24 22,889.49 123,043 3.33 95,576 4.51 19.10 29
28 18-Jul 2,008.00 2,008.00 1,981.00 1,995.40 1,994.54 -0.34 22,834.56 47,767 1.29 27,909 1.32 5.57 8
29 17-Jul 1,979.00 2,021.80 1,979.00 2,002.20 1,998.71 1.44 22,912.38 282,763 7.64 250,129 11.81 49.99 75
30 16-Jul 2,012.90 2,088.00 1,966.00 1,973.70 2,009.98 -1.03 22,586.24 408,774 11.05 287,711 13.58 57.83 86
31 15-Jul 2,015.00 2,047.00 1,980.30 1,994.30 1,999.64 -0.41 22,821.98 184,097 4.97 49,641 2.34 9.93 15
32 14-Jul 1,979.10 2,014.50 1,968.10 2,002.50 1,996.52 1.17 22,915.81 62,055 1.68 31,489 1.49 6.29 9
33 11-Jul 1,983.50 2,007.00 1,972.40 1,979.40 1,997.44 -0.74 22,651.47 114,359 3.09 67,725 3.20 13.53 20
34 10-Jul 2,006.00 2,041.10 1,980.00 1,994.10 2,002.61 -1.31 22,819.69 60,102 1.62 26,623 1.26 5.33 8
35 09-Jul 2,000.00 2,031.40 1,976.20 2,020.50 2,006.96 0.97 23,121.80 129,016 3.49 83,921 3.96 16.84 25
36 08-Jul 2,029.00 2,044.00 1,992.90 2,001.10 2,019.49 0.15 22,899.79 431,632 11.66 299,267 14.13 60.44 90
37 07-Jul 2,004.10 2,065.60 1,982.00 1,998.20 2,017.05 -1.15 22,866.61 165,729 4.48 101,449 4.79 20.46 30
38 04-Jul 1,999.10 2,035.00 1,982.90 2,021.50 2,017.19 1.10 23,133.24 187,309 5.06 117,798 5.56 23.76 35
39 03-Jul 2,000.00 2,019.80 1,956.00 1,999.50 1,995.05 -0.67 22,881.48 166,631 4.50 104,789 4.95 20.91 31
40 02-Jul 2,119.00 2,139.80 1,990.00 2,013.00 2,049.24 -5.04 23,035.00 332,907 9.00 215,518 10.17 44.16 65
41 01-Jul 2,201.30 2,231.90 2,090.00 2,119.80 2,132.67 -3.55 24,258.15 346,609 9.37 191,539 9.04 40.85 57
42 30-Jun 2,198.40 2,200.40 2,162.10 2,197.80 2,190.85 0.17 25,150.75 129,992 3.51 66,563 3.14 14.58 20
43 27-Jun 2,014.90 2,201.20 1,983.80 2,194.00 2,112.34 9.55 25,107.00 661,411 17.87 233,192 11.01 49.26 70
44 26-Jun 1,999.50 2,020.10 1,961.20 2,002.70 1,992.79 0.16 22,918.10 120,311 3.25 55,048 2.60 10.97 16
45 25-Jun 2,008.80 2,029.30 1,934.00 1,999.50 1,991.93 0.42 22,881.48 155,646 4.21 64,675 3.05 12.88 19
46 24-Jun 1,967.00 2,000.00 1,911.80 1,991.10 1,968.84 2.24 22,785.36 191,533 5.18 102,841 4.85 20.25 31
47 23-Jun 1,985.00 1,985.60 1,852.20 1,947.50 1,924.39 -4.05 22,286.42 452,235 12.22 188,197 8.88 36.22 56
48 20-Jun 2,090.10 2,192.80 1,991.10 2,029.70 2,042.66 -3.86 23,227.08 2,287,398 61.81 1,448,708 68.38 295.92 434
49 19-Jun 2,183.00 2,217.50 2,090.10 2,111.30 2,159.02 -3.81 24,160.88 129,568 3.50 59,150 2.79 12.77 18
50 18-Jun 2,151.00 2,248.00 2,116.50 2,195.00 2,197.44 1.14 25,118.00 232,499 6.28 125,810 5.94 27.65 38
51 17-Jun 2,185.00 2,225.10 2,059.70 2,170.20 2,148.11 0.20 24,834.91 328,014 8.86 150,526 7.10 32.33 45
52 16-Jun 2,025.30 2,178.00 1,997.90 2,165.90 2,113.95 6.94 24,785.70 370,733 10.02 144,276 6.81 30.50 43
53 13-Jun 1,907.50 2,030.10 1,906.10 2,025.30 1,999.96 2.46 23,176.73 206,291 5.57 115,416 5.45 23.08 35
54 12-Jun 2,053.00 2,053.00 1,956.20 1,976.70 1,992.77 -3.65 22,620.57 198,374 5.36 86,921 4.10 17.32 26
55 11-Jun 2,035.00 2,115.00 1,976.00 2,051.50 2,045.11 1.29 23,476.55 179,998 4.86 88,350 4.17 18.07 26
56 10-Jun 1,935.00 2,043.00 1,935.00 2,025.30 2,017.72 4.77 23,176.73 308,497 8.34 199,383 9.41 40.23 60
57 09-Jun 1,921.00 2,010.20 1,913.90 1,933.00 1,952.02 -0.07 22,120.00 164,149 4.44 86,456 4.08 16.88 26
58 06-Jun 1,969.00 2,002.50 1,915.20 1,934.40 1,939.14 -1.48 22,136.50 218,798 5.91 147,364 6.96 28.58 44
59 05-Jun 1,963.00 1,989.10 1,951.50 1,963.50 1,972.82 0.76 22,469.51 148,203 4.00 69,116 3.26 13.64 21
60 04-Jun 1,863.90 1,961.90 1,858.60 1,948.70 1,922.91 4.13 22,300.15 217,430 5.88 140,734 6.64 27.06 42
61 03-Jun 1,890.00 1,917.00 1,845.00 1,871.40 1,890.39 -0.89 21,415.56 207,510 5.61 125,567 5.93 23.74 38
62 02-Jun 1,893.20 1,949.90 1,829.90 1,888.30 1,888.39 -1.75 21,608.95 317,978 8.59 170,236 8.04 32.15 51
63 30-May 1,817.60 1,959.00 1,786.70 1,922.00 1,893.05 6.69 21,994.00 843,404 22.79 531,638 25.09 100.64 159
64 29-May 1,760.00 1,840.00 1,760.00 1,801.50 1,812.77 2.67 20,615.65 353,503 9.55 174,412 8.23 31.62 52
65 28-May 1,797.00 1,817.00 1,747.00 1,754.60 1,772.33 -1.38 20,078.94 190,945 5.16 130,904 6.18 23.20 39
66 27-May 1,779.90 1,834.00 1,748.60 1,779.20 1,782.41 0.83 20,360.46 423,726 11.45 202,347 9.55 36.07 61
67 26-May 1,702.00 1,779.70 1,683.00 1,764.50 1,739.58 4.61 20,192.24 494,459 13.36 256,420 12.10 44.61 77

Similar Stocks: CIPLA    DIVISLAB    DRREDDY    SUNPHARMA    TORNTPHARM    ZYDUSLIFE    AARTIDRUGS    AARTIPHARM    BLUEJET    DCAL    FDC    ALIVUS    HIKAL    MARKSANS    NEULANDLAB    ORCHPHARMA    PGHL    SEQUENT    SHILPAMED    STAR    SUPRIYA    WOCKPHARMA    ABBOTINDIA    AJANTPHARM    ALKEM    AUROPHARMA    BIOCON    GLAND    GLAXO    IPCALAB    LUPIN    MANKIND    AAREYDRUGS    ALBERTDAVD    ALPA    AMRUTANJAN    ANUHPHR    BAFNAPH    BAJAJHCARE    BALAXI    BALPHARMA    BIOFILCHEM    BLISSGVS    BROOKS    GTECJAINX    GUFICBIO    HESTERBIO    INDOCO    INDSWFTLAB    INNOVACAP    IOLCP    JAGSNPHARM    KILITCH    KOPRAN    KREBSBIO    LASA    LINCOLN    LYKALABS    MANGALAM    MEDICAMEQ    MEDICO    MOREPENLAB    NECLIFE    NGLFINE    ORTINGLOBE    PANACEABIO    PAR    RPGLIFE    SAILIFE    SAKAR    SANOFICONR    SIGACHI    SMSLIFE    SMSPHARMA    SOLARA    SYNCOMF    THEMISMED    UNICHEMLAB    VAISHALI    VALIANTLAB    VENUSREM    VINEETLAB    WANBURY    WINDLAS    ZIMLAB    ZOTA    AKUMS    APLLTD    ASTRAZEN    CAPLIPOINT    CONCORDBIO    EMCURE    ERIS    GLENMARK    GRANULES    JBCHEPHARM    JUBLPHARMA    LAURUSLABS    NATCOPHARM    PFIZER    PPLPHARMA    SANOFI    SPARC    BETA    INFINIUM    JSLL    MEDIORG    ONYX    QUESTLAB    REMUS    VILINBIO    ZENITHDRUG    SENORES    SATKARTAR    ONESOURCE    INFLUX