Price Data Selection & Download
Onesource Industries & Ventures Share Price All Time Records & Statistics (Jun 2023 - Sep 2026)
681 daily OHLCV records on BSE from June 2023 to Sept. 2026. Review Onesource Industries & Venture price earnings to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹11.16
October 03, 2025
BSE Exchange
Share Price All Time Low
₹0.83
November 15, 2023
BSE Exchange
Highest Volume Trading Day
24,939,083
January 20, 2025 • ₹2.41
BSE Exchange
Share Price History Data (Jun 2023 - Sep 2026)
OIVL daily open, high, low, close and volume (OHLCV) on BSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹3.69 | ₹3.99 | ₹3.56 | ₹3.93 | 106,042 |
| 2026-09-17 | ₹3.66 | ₹4.02 | ₹3.50 | ₹3.69 | 386,995 |
| 2026-09-16 | ₹4.19 | ₹4.43 | ₹3.61 | ₹3.66 | 255,292 |
| 2026-09-15 | ₹5.05 | ₹5.33 | ₹3.96 | ₹4.15 | 331,360 |
| 2026-09-11 | ₹4.68 | ₹5.40 | ₹4.68 | ₹4.95 | 104,863 |
| 2026-09-10 | ₹4.75 | ₹4.91 | ₹4.75 | ₹4.80 | 31,424 |
| 2026-09-09 | ₹4.94 | ₹4.94 | ₹4.52 | ₹4.64 | 119,203 |
| 2026-09-08 | ₹5.00 | ₹5.00 | ₹4.76 | ₹4.81 | 74,111 |
| 2026-09-07 | ₹5.00 | ₹5.24 | ₹4.81 | ₹4.94 | 156,271 |
| 2026-09-04 | ₹5.49 | ₹5.49 | ₹4.70 | ₹5.12 | 158,904 |
| 2026-09-03 | ₹5.33 | ₹5.68 | ₹5.16 | ₹5.37 | 32,993 |
| 2026-09-02 | ₹5.19 | ₹5.35 | ₹5.10 | ₹5.33 | 82,473 |
| 2026-09-01 | ₹6.49 | ₹6.49 | ₹5.04 | ₹5.14 | 870,913 |
| 2026-08-31 | ₹6.00 | ₹6.54 | ₹5.80 | ₹6.29 | 132,943 |
| 2026-08-28 | ₹6.55 | ₹6.74 | ₹5.38 | ₹5.81 | 313,567 |
| 2026-08-27 | ₹6.71 | ₹7.00 | ₹6.30 | ₹6.47 | 542,530 |
| 2026-08-26 | ₹7.48 | ₹7.48 | ₹5.67 | ₹6.80 | 1,423,945 |
| 2026-08-25 | ₹5.59 | ₹6.34 | ₹5.19 | ₹6.34 | 350,473 |
| 2026-08-24 | ₹5.00 | ₹5.65 | ₹5.00 | ₹5.29 | 40,029 |
| 2026-08-21 | ₹5.59 | ₹5.59 | ₹5.33 | ₹5.44 | 42,669 |
| 2026-08-20 | ₹5.35 | ₹5.60 | ₹5.06 | ₹5.23 | 49,549 |
| 2026-08-19 | ₹5.73 | ₹5.86 | ₹5.00 | ₹5.35 | 101,047 |
| 2026-08-18 | ₹5.33 | ₹5.98 | ₹5.33 | ₹5.88 | 36,912 |
| 2026-08-17 | ₹5.14 | ₹6.00 | ₹5.14 | ₹5.79 | 64,188 |
| 2026-08-14 | ₹5.87 | ₹5.95 | ₹5.53 | ₹5.80 | 10,572 |
| 2026-08-13 | ₹5.89 | ₹6.05 | ₹5.61 | ₹5.79 | 23,465 |
| 2026-08-12 | ₹6.07 | ₹6.07 | ₹5.73 | ₹5.89 | 98,703 |
| 2026-08-11 | ₹5.78 | ₹5.80 | ₹5.58 | ₹5.78 | 72,886 |
| 2026-08-10 | ₹5.13 | ₹5.90 | ₹5.13 | ₹5.64 | 30,157 |
| 2026-08-07 | ₹5.60 | ₹6.08 | ₹4.56 | ₹5.66 | 65,375 |
| 2026-08-06 | ₹5.94 | ₹5.94 | ₹5.60 | ₹5.69 | 19,238 |
| 2026-08-05 | ₹6.20 | ₹6.20 | ₹5.60 | ₹5.90 | 13,546 |
| 2026-08-04 | ₹5.50 | ₹5.99 | ₹5.20 | ₹5.83 | 42,059 |
| 2026-08-03 | ₹5.86 | ₹6.30 | ₹5.60 | ₹5.81 | 71,926 |
| 2026-07-31 | ₹5.80 | ₹5.80 | ₹5.37 | ₹5.80 | 17,698 |
| 2026-07-30 | ₹5.52 | ₹5.90 | ₹5.52 | ₹5.59 | 16,743 |
| 2026-07-29 | ₹5.85 | ₹6.00 | ₹5.60 | ₹5.71 | 27,466 |
| 2026-07-28 | ₹6.00 | ₹6.00 | ₹5.70 | ₹5.85 | 6,172 |
| 2026-07-27 | ₹6.10 | ₹6.10 | ₹5.70 | ₹6.00 | 7,112 |
| 2026-07-24 | ₹6.23 | ₹6.23 | ₹5.85 | ₹5.97 | 24,299 |
| 2026-07-23 | ₹5.71 | ₹6.20 | ₹5.71 | ₹6.14 | 25,293 |
| 2026-07-22 | ₹6.25 | ₹6.30 | ₹5.70 | ₹5.94 | 18,435 |
| 2026-07-21 | ₹6.26 | ₹6.30 | ₹5.97 | ₹6.00 | 36,410 |
| 2026-07-20 | ₹6.30 | ₹6.30 | ₹5.92 | ₹6.00 | 29,682 |
| 2026-07-17 | ₹6.48 | ₹6.48 | ₹5.95 | ₹6.02 | 60,887 |
| 2026-07-16 | ₹6.60 | ₹6.60 | ₹6.20 | ₹6.22 | 27,880 |
| 2026-07-15 | ₹6.62 | ₹6.62 | ₹6.20 | ₹6.31 | 20,474 |
| 2026-07-14 | ₹6.46 | ₹6.46 | ₹6.25 | ₹6.32 | 38,735 |
| 2026-07-13 | ₹6.30 | ₹6.70 | ₹6.25 | ₹6.25 | 54,960 |
| 2026-07-10 | ₹6.19 | ₹6.60 | ₹6.18 | ₹6.41 | 36,101 |
| 2026-07-09 | ₹6.15 | ₹6.79 | ₹6.15 | ₹6.50 | 103,294 |
| 2026-07-08 | ₹6.47 | ₹6.47 | ₹6.30 | ₹6.47 | 42,523 |
| 2026-07-07 | ₹6.00 | ₹6.17 | ₹6.00 | ₹6.17 | 57,685 |
| 2026-07-06 | ₹5.61 | ₹5.88 | ₹5.59 | ₹5.88 | 103,938 |
| 2026-07-03 | ₹5.62 | ₹5.62 | ₹5.30 | ₹5.60 | 167,561 |
| 2026-07-02 | ₹5.42 | ₹5.67 | ₹5.22 | ₹5.51 | 120,101 |
| 2026-07-01 | ₹5.32 | ₹5.59 | ₹5.32 | ₹5.42 | 319,748 |
| 2026-06-30 | ₹5.33 | ₹5.85 | ₹5.32 | ₹5.33 | 211,913 |
| 2026-06-29 | ₹5.98 | ₹5.98 | ₹5.59 | ₹5.59 | 50,784 |
| 2026-06-25 | ₹6.05 | ₹6.05 | ₹5.75 | ₹5.88 | 13,197 |
| 2026-06-24 | ₹5.80 | ₹6.08 | ₹5.65 | ₹5.95 | 15,213 |
| 2026-06-23 | ₹5.81 | ₹6.37 | ₹5.81 | ₹5.93 | 80,388 |
| 2026-06-22 | ₹6.43 | ₹6.45 | ₹6.11 | ₹6.11 | 187,137 |
| 2026-06-19 | ₹6.36 | ₹6.48 | ₹6.10 | ₹6.43 | 20,881 |
| 2026-06-18 | ₹6.62 | ₹6.62 | ₹6.16 | ₹6.36 | 8,606 |
| 2026-06-17 | ₹6.64 | ₹6.64 | ₹6.11 | ₹6.46 | 18,677 |
| 2026-06-16 | ₹6.12 | ₹6.35 | ₹5.92 | ₹6.33 | 20,918 |
| 2026-06-15 | ₹6.16 | ₹6.23 | ₹5.69 | ₹6.13 | 16,609 |
| 2026-06-12 | ₹5.91 | ₹6.49 | ₹5.91 | ₹5.97 | 219,990 |
| 2026-06-11 | ₹6.42 | ₹6.42 | ₹6.11 | ₹6.22 | 171,825 |
| 2026-06-10 | ₹6.49 | ₹6.49 | ₹6.07 | ₹6.43 | 162,593 |
| 2026-06-09 | ₹6.40 | ₹6.50 | ₹6.06 | ₹6.38 | 174,425 |
| 2026-06-08 | ₹6.57 | ₹6.69 | ₹6.25 | ₹6.27 | 58,917 |
| 2026-06-05 | ₹6.40 | ₹6.99 | ₹6.40 | ₹6.57 | 92,281 |
| 2026-06-04 | ₹6.47 | ₹6.74 | ₹6.30 | ₹6.66 | 28,802 |
| 2026-06-03 | ₹6.38 | ₹6.69 | ₹6.30 | ₹6.48 | 48,386 |
| 2026-06-02 | ₹6.56 | ₹6.77 | ₹6.50 | ₹6.59 | 20,938 |
| 2026-06-01 | ₹6.51 | ₹6.84 | ₹6.50 | ₹6.56 | 45,600 |
| 2026-05-29 | ₹6.80 | ₹6.99 | ₹6.44 | ₹6.84 | 49,340 |
| 2026-05-27 | ₹6.72 | ₹7.00 | ₹6.40 | ₹6.77 | 34,781 |
| 2026-05-26 | ₹6.76 | ₹7.11 | ₹6.63 | ₹6.72 | 59,710 |
| 2026-05-25 | ₹6.90 | ₹7.23 | ₹6.60 | ₹6.78 | 16,115 |
| 2026-05-22 | ₹7.03 | ₹7.03 | ₹6.61 | ₹6.90 | 31,738 |
| 2026-05-21 | ₹7.17 | ₹7.17 | ₹6.52 | ₹6.71 | 26,337 |
| 2026-05-20 | ₹6.35 | ₹6.96 | ₹6.35 | ₹6.86 | 37,758 |
| 2026-05-19 | ₹6.24 | ₹6.69 | ₹6.07 | ₹6.67 | 52,090 |
| 2026-05-18 | ₹6.40 | ₹6.51 | ₹6.24 | ₹6.38 | 20,766 |
| 2026-05-15 | ₹6.50 | ₹6.75 | ₹6.19 | ₹6.20 | 52,044 |
| 2026-05-14 | ₹6.80 | ₹6.80 | ₹6.35 | ₹6.51 | 43,263 |
| 2026-05-13 | ₹6.64 | ₹7.20 | ₹6.64 | ₹6.68 | 70,552 |
| 2026-05-12 | ₹7.65 | ₹7.65 | ₹6.98 | ₹6.98 | 63,729 |
| 2026-05-11 | ₹7.43 | ₹7.43 | ₹7.05 | ₹7.34 | 27,590 |
| 2026-05-08 | ₹7.35 | ₹7.48 | ₹6.90 | ₹7.42 | 5,974 |
| 2026-05-07 | ₹7.30 | ₹7.54 | ₹7.03 | ₹7.26 | 45,172 |
| 2026-05-06 | ₹7.60 | ₹7.60 | ₹7.10 | ₹7.36 | 67,101 |
| 2026-05-05 | ₹7.08 | ₹7.69 | ₹7.08 | ₹7.24 | 45,756 |
| 2026-05-04 | ₹7.84 | ₹7.97 | ₹7.31 | ₹7.45 | 41,303 |
| 2026-04-30 | ₹8.30 | ₹8.30 | ₹7.69 | ₹7.69 | 58,369 |
| 2026-04-29 | ₹8.19 | ₹8.20 | ₹7.70 | ₹8.09 | 110,288 |
| 2026-04-28 | ₹8.50 | ₹8.50 | ₹8.00 | ₹8.07 | 88,669 |
| 2026-04-27 | ₹8.21 | ₹8.47 | ₹7.95 | ₹8.17 | 82,374 |
| 2026-04-24 | ₹7.70 | ₹8.47 | ₹7.70 | ₹7.97 | 128,269 |
| 2026-04-23 | ₹7.30 | ₹8.15 | ₹6.80 | ₹7.87 | 161,503 |
| 2026-04-22 | ₹7.74 | ₹8.09 | ₹7.31 | ₹7.45 | 169,277 |
| 2026-04-21 | ₹7.09 | ₹7.85 | ₹6.85 | ₹7.74 | 272,073 |
| 2026-04-20 | ₹7.13 | ₹7.13 | ₹6.75 | ₹6.85 | 128,605 |
| 2026-04-17 | ₹6.92 | ₹7.00 | ₹6.75 | ₹6.90 | 29,070 |
| 2026-04-16 | ₹6.69 | ₹6.98 | ₹6.69 | ₹6.78 | 38,382 |
| 2026-04-15 | ₹6.67 | ₹6.99 | ₹6.36 | ₹6.88 | 60,054 |
| 2026-04-13 | ₹6.77 | ₹7.14 | ₹6.50 | ₹6.73 | 48,814 |
| 2026-04-10 | ₹6.97 | ₹6.97 | ₹6.72 | ₹6.92 | 31,364 |
| 2026-04-09 | ₹7.12 | ₹7.20 | ₹6.95 | ₹7.00 | 38,961 |
| 2026-04-08 | ₹7.00 | ₹7.17 | ₹6.56 | ₹6.92 | 201,258 |
| 2026-04-07 | ₹6.78 | ₹7.25 | ₹6.18 | ₹6.82 | 88,552 |
| 2026-04-06 | ₹6.68 | ₹6.79 | ₹6.52 | ₹6.66 | 86,990 |
| 2026-04-02 | ₹5.93 | ₹6.39 | ₹5.83 | ₹6.18 | 34,266 |
| 2026-04-01 | ₹5.81 | ₹5.81 | ₹5.55 | ₹5.81 | 91,542 |
| 2026-03-30 | ₹5.55 | ₹5.80 | ₹5.00 | ₹5.29 | 168,625 |
| 2026-03-27 | ₹6.14 | ₹6.14 | ₹5.40 | ₹5.55 | 72,303 |
| 2026-03-25 | ₹5.89 | ₹6.18 | ₹5.61 | ₹6.00 | 29,793 |
| 2026-03-24 | ₹6.01 | ₹6.36 | ₹5.70 | ₹5.83 | 57,902 |
| 2026-03-23 | ₹6.43 | ₹6.57 | ₹5.81 | ₹5.95 | 102,362 |
| 2026-03-20 | ₹6.60 | ₹6.60 | ₹6.25 | ₹6.36 | 22,166 |
| 2026-03-19 | ₹6.34 | ₹6.70 | ₹6.08 | ₹6.23 | 42,700 |
| 2026-03-18 | ₹6.52 | ₹6.70 | ₹6.21 | ₹6.48 | 31,433 |
| 2026-03-17 | ₹6.29 | ₹6.40 | ₹6.00 | ₹6.30 | 28,329 |
| 2026-03-16 | ₹6.85 | ₹7.00 | ₹6.15 | ₹6.30 | 113,579 |
| 2026-03-13 | ₹6.80 | ₹6.94 | ₹6.36 | ₹6.56 | 34,709 |
| 2026-03-12 | ₹7.18 | ₹7.18 | ₹6.66 | ₹6.67 | 90,315 |
| 2026-03-11 | ₹6.65 | ₹7.19 | ₹6.65 | ₹6.98 | 69,689 |
| 2026-03-10 | ₹7.00 | ₹7.60 | ₹6.60 | ₹6.85 | 107,540 |
| 2026-03-09 | ₹7.45 | ₹7.45 | ₹6.67 | ₹7.00 | 65,023 |
| 2026-03-06 | ₹6.75 | ₹7.00 | ₹6.60 | ₹6.97 | 68,566 |
| 2026-03-05 | ₹6.53 | ₹6.98 | ₹6.53 | ₹6.72 | 72,121 |
| 2026-03-04 | ₹6.67 | ₹7.00 | ₹6.23 | ₹6.69 | 49,614 |
| 2026-03-02 | ₹6.63 | ₹7.00 | ₹6.63 | ₹6.73 | 124,643 |
| 2026-02-27 | ₹7.42 | ₹7.78 | ₹7.01 | ₹7.36 | 58,077 |
| 2026-02-26 | ₹7.31 | ₹7.80 | ₹7.31 | ₹7.42 | 254,988 |
| 2026-02-25 | ₹7.09 | ₹7.70 | ₹6.91 | ₹7.30 | 187,344 |
| 2026-02-24 | ₹7.49 | ₹7.49 | ₹7.00 | ₹7.13 | 159,527 |
| 2026-02-23 | ₹6.51 | ₹7.16 | ₹6.50 | ₹6.90 | 229,484 |
| 2026-02-20 | ₹6.61 | ₹6.70 | ₹6.50 | ₹6.51 | 31,540 |
| 2026-02-19 | ₹6.55 | ₹6.89 | ₹6.55 | ₹6.61 | 61,730 |
| 2026-02-18 | ₹6.99 | ₹7.00 | ₹6.50 | ₹6.67 | 45,268 |
| 2026-02-17 | ₹6.68 | ₹7.00 | ₹6.50 | ₹6.78 | 34,644 |
| 2026-02-16 | ₹7.59 | ₹7.59 | ₹6.31 | ₹6.65 | 256,880 |
| 2026-02-13 | ₹6.76 | ₹7.39 | ₹6.50 | ₹6.90 | 123,030 |
| 2026-02-12 | ₹6.60 | ₹7.01 | ₹6.60 | ₹6.72 | 139,886 |
| 2026-02-11 | ₹6.41 | ₹6.60 | ₹5.93 | ₹6.56 | 63,258 |
| 2026-02-10 | ₹6.97 | ₹7.10 | ₹6.25 | ₹6.41 | 292,869 |
| 2026-02-09 | ₹7.70 | ₹7.94 | ₹6.69 | ₹6.93 | 316,518 |
| 2026-02-06 | ₹7.43 | ₹7.43 | ₹6.92 | ₹7.43 | 90,206 |
| 2026-02-05 | ₹6.43 | ₹6.76 | ₹6.27 | ₹6.76 | 129,919 |
| 2026-02-04 | ₹6.18 | ₹6.18 | ₹5.62 | ₹6.15 | 408,830 |
| 2026-02-03 | ₹5.89 | ₹5.89 | ₹5.89 | ₹5.89 | 10,680 |
| 2026-02-02 | ₹5.61 | ₹5.61 | ₹5.61 | ₹5.61 | 12,919 |
| 2026-02-01 | ₹5.35 | ₹5.35 | ₹4.85 | ₹5.35 | 219,781 |
| 2026-01-30 | ₹4.76 | ₹5.10 | ₹4.76 | ₹5.10 | 47,792 |
| 2026-01-29 | ₹4.68 | ₹5.01 | ₹4.55 | ₹4.86 | 358,233 |
| 2026-01-28 | ₹4.78 | ₹4.78 | ₹4.78 | ₹4.78 | 57,758 |
| 2026-01-27 | ₹5.03 | ₹5.03 | ₹5.03 | ₹5.03 | 44,232 |
| 2026-01-23 | ₹5.32 | ₹5.56 | ₹5.29 | ₹5.29 | 43,983 |
| 2026-01-22 | ₹5.89 | ₹6.00 | ₹5.56 | ₹5.56 | 106,661 |
| 2026-01-21 | ₹5.86 | ₹6.17 | ₹5.82 | ₹5.85 | 62,055 |
| 2026-01-20 | ₹6.39 | ₹6.40 | ₹6.00 | ₹6.12 | 119,455 |
| 2026-01-19 | ₹6.47 | ₹6.47 | ₹6.15 | ₹6.21 | 57,261 |
| 2026-01-16 | ₹6.43 | ₹6.72 | ₹6.17 | ₹6.44 | 41,834 |
| 2026-01-14 | ₹6.74 | ₹6.74 | ₹6.26 | ₹6.43 | 27,419 |
| 2026-01-13 | ₹6.55 | ₹6.57 | ₹6.26 | ₹6.46 | 192,865 |
| 2026-01-12 | ₹6.75 | ₹6.94 | ₹6.30 | ₹6.58 | 137,134 |
| 2026-01-09 | ₹6.85 | ₹6.99 | ₹6.51 | ₹6.63 | 51,504 |
| 2026-01-08 | ₹7.14 | ₹7.14 | ₹6.53 | ₹6.70 | 49,107 |
| 2026-01-07 | ₹7.10 | ₹7.10 | ₹6.50 | ₹6.84 | 86,507 |
| 2026-01-06 | ₹6.85 | ₹6.93 | ₹6.51 | ₹6.81 | 156,876 |
| 2026-01-05 | ₹7.07 | ₹7.07 | ₹6.49 | ₹6.60 | 39,783 |
| 2026-01-02 | ₹7.05 | ₹7.15 | ₹6.80 | ₹6.83 | 69,822 |
| 2026-01-01 | ₹6.71 | ₹7.20 | ₹6.71 | ₹6.82 | 77,013 |
Onesource Industries & Ventures Share Price Performance Analysis (Jun 2023 - Sep 2026)
OIVL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-42.38%
₹6.82 → ₹3.93
Year to Date
Price Volatility
12.62%
Low Volatility
Year to Date
Average Daily Volume
103,581
Year to Date Average
BSE Exchange
Onesource Industries & Ventures Share Price History – Frequently Asked Questions
Common questions about OIVL historical data and records. Analyse OIVL shareholder distribution to track promoter, FII and institutional holdings.
What is the all-time high share price of Onesource Industries & Ventures (OIVL)?
The all-time high share price of Onesource Industries & Ventures was ₹11.16 recorded on October 03, 2025 on the BSE exchange.
What is the all-time low share price of Onesource Industries & Ventures (OIVL)?
The all-time low share price of Onesource Industries & Ventures was ₹0.83 recorded on November 15, 2023 on the BSE exchange.
How can I download OIVL historical share price data?
You can download Onesource Industries & Ventures historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OIVL shares?
The highest trading volume day for Onesource Industries & Ventures was 24,939,083 shares traded on January 20, 2025 on the BSE exchange, with share price at ₹2.41.