OneClick Logisti

OneClick Logistics India Ltd Historical Data

NSEBSE

₹320.35

(2.07%)

Dec 5, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

07/11/2025

To Date

07/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Nov-2025	288.95	289.85	288.95	289.85	3	4,62,700	1,600
07-Nov-2025	284.05	287.6	283.8	284.95	14	31,90,560	6,800
10-Nov-2025	285	285	280	280.6	33	54,98,080	12,800
11-Nov-2025	284.4	309	284.4	299.8	51	71,78,260	21,200
12-Nov-2025	302	355	298.05	339.1	199	3,24,34,280	58,800
13-Nov-2025	330	338.95	325	335.45	37	51,61,260	10,400
14-Nov-2025	344.4	344.4	327.4	328.7	19	33,16,380	7,600
17-Nov-2025	329	329	324.6	324.9	67	1,91,19,920	36,000
18-Nov-2025	325.15	329	324	325.8	48	1,00,40,880	16,800
19-Nov-2025	340	340	332.8	332.95	6	14,67,680	3,600
20-Nov-2025	342.95	342.95	324.9	325.25	37	96,68,740	16,000
21-Nov-2025	325.6	339.5	325.6	327.8	17	29,18,520	6,800
24-Nov-2025	327.8	327.8	319.9	320	36	74,81,680	10,400
25-Nov-2025	324.8	324.8	320	320	50	95,20,720	20,800
26-Nov-2025	321	324	319.9	321.5	26	61,89,040	12,800
27-Nov-2025	328	331	317	321.1	36	86,48,880	20,000
28-Nov-2025	317.25	325	316.9	324.05	29	85,38,740	14,800
01-Dec-2025	324.05	324.9	320.15	324.8	34	82,88,900	24,000
02-Dec-2025	326	326.5	326	326	10	37,82,980	6,800
03-Dec-2025	335	335	321	321.15	7	25,80,160	7,600
04-Dec-2025	322.75	322.75	309.95	313.85	29	89,98,880	20,800
05-Dec-2025	313.85	325	290	320.35	68	2,10,31,480	45,600

OneClick Logisti: Related NEWS

No Record Found

Invest wise with Expert advice