Onesource Ideas

Onesource Ideas Venture Ltd Historical Data

NSEBSE

₹12.9

(4.96%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
08-Sep-2025	6.4	6.4	6.4	6.4	46	3,16,256	49,415
09-Sep-2025	6.52	6.52	6.39	6.39	367	31,83,064	4,95,284
10-Sep-2025	6.27	6.27	6.27	6.27	149	2,15,443	34,361
11-Sep-2025	6.15	6.15	6.15	6.15	101	1,52,667	24,824
12-Sep-2025	6.03	6.27	6.03	6.27	174	13,80,890	2,25,900
15-Sep-2025	6.58	6.58	6.57	6.58	292	19,43,099	2,95,307
16-Sep-2025	6.84	6.9	6.54	6.9	282	23,40,169	3,42,835
17-Sep-2025	7.24	7.24	7.24	7.24	50	6,96,994	96,270
18-Sep-2025	7.6	7.6	7.6	7.6	99	8,93,760	1,17,600
19-Sep-2025	7.98	7.98	7.62	7.98	4,615	46,82,602	5,90,959
22-Sep-2025	8.35	8.37	8.35	8.37	395	19,04,004	2,27,663
23-Sep-2025	8.78	8.78	8.78	8.78	95	12,78,587	1,45,625
24-Sep-2025	9.21	9.21	9.21	9.21	89	12,28,577	1,33,396
25-Sep-2025	9.67	9.67	9.67	9.67	47	1,63,442	16,902
26-Sep-2025	10.15	10.15	10.15	10.15	132	24,39,329	2,40,328
29-Sep-2025	9.65	9.65	9.65	9.65	882	43,65,804	4,52,415
30-Sep-2025	9.17	10.13	9.17	10.13	742	91,59,037	9,92,690
01-Oct-2025	10.63	10.63	10.38	10.63	763	79,45,277	7,47,479
03-Oct-2025	11.16	11.16	11.16	11.16	152	12,86,893	1,15,313
06-Oct-2025	11.71	11.71	11.71	11.71	120	16,31,320	1,39,310
07-Oct-2025	12.19	12.29	11.9	12.29	612	56,48,548	4,62,059
08-Oct-2025	12.9	12.9	12.9	12.9	385	28,94,992	2,24,418

Onesource Ideas: Related NEWS

No Record Found

Invest wise with Expert advice