Onelife Capital Advisors Share Price History

Onelife Capital

CMP as on 23-Oct-20 13:09

₹ 5.90
-0.10 -1.67%

Open

₹ 6.15

Turnover (lac)

Prev. Close

₹ 6.00

Day's Vol (shares)

₹ 367

Day's Range (₹)

₹ 5.90
₹ 6.15

CMP as on21-Oct-20 15:51

₹ 6.10
-0.17 -2.71%

Open

₹ 6.10

Turnover (lac)

Prev. Close

₹ 6.27

Day's Vol (shares)

₹ 100

Day's Range

₹ 6.10
₹ 6.10

Onelife Capital Advisors Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
23-Oct-2020 6.15 6.15 5.90 5.90 5 0 367 0.25 -0.30
22-Oct-2020 5.90 6.15 5.70 6 14 0.01 580 0.45 0.10
21-Oct-2020 5.90 5.90 5.90 5.90 7 0 674 0 0
20-Oct-2020 5.70 5.70 5.65 5.65 4 0 270 0.05 -0
19-Oct-2020 5.50 5.90 5.45 5.90 8 0.01 1,826 0.45 0.40
16-Oct-2020 5.85 5.85 5.70 5.70 4 0.01 1,490 0.15 -0.10
15-Oct-2020 6.15 6.15 5.70 5.70 28 0.06 8,815 0.45 -0.50
14-Oct-2020 6 6.05 6 6 3 0 541 0.05 0
13-Oct-2020 6 6.10 6 6.10 2 0 30 0.10 0.10
12-Oct-2020 6 6.20 6 6.20 7 0.01 1,172 0.20 0.20
09-Oct-2020 5.90 6.35 5.90 5.95 16 0.02 2,226 0.45 0.05
08-Oct-2020 6.35 6.50 5.90 6.05 24 0.02 2,527 0.60 -0.30
07-Oct-2020 6.15 6.25 6.15 6.20 5 0 260 0.10 0.05
06-Oct-2020 5.85 6.05 5.80 6 16 0.02 3,400 0.25 0.15
05-Oct-2020 6.10 6.10 5.90 6.10 4 0.01 1,001 0.20 0
01-Oct-2020 6.25 6.25 6 6.05 10 0.01 862 0.25 -0.20
30-Sep-2020 6.20 6.25 6 6.25 11 0.01 983 0.25 0.05
29-Sep-2020 6.15 6.15 5.90 6 7 0.01 1,169 0.25 -0.20
28-Sep-2020 5.80 6.20 5.80 6.20 9 0.01 1,259 0.40 0.40
25-Sep-2020 5.80 6.10 5.80 6.10 7 0 469 0.30 0.30