Price Data Selection & Download
One Global Service Provider Share Price All Time Records & Statistics (Apr 2014 - Jul 2026)
1975 daily OHLCV records on BSE from April 2014 to July 2026. For live price, key ratios and fundamentals, see One Global Service Provider share price today.
Share Price All Time High
₹790.00
February 17, 2026
BSE Exchange
Share Price All Time Low
₹1.72
December 28, 2020
BSE Exchange
Highest Volume Trading Day
1,228,447
November 28, 2018 • ₹12.64
BSE Exchange
Share Price History Data (Apr 2014 - Jul 2026)
ONEGLOBAL daily open, high, low, close and volume (OHLCV) on BSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹586.05 | ₹593.95 | ₹581.00 | ₹589.60 | 5,209 |
| 2026-07-23 | ₹599.00 | ₹608.85 | ₹585.05 | ₹594.60 | 4,067 |
| 2026-07-22 | ₹612.85 | ₹612.85 | ₹591.60 | ₹599.65 | 3,076 |
| 2026-07-21 | ₹593.00 | ₹609.95 | ₹580.00 | ₹604.95 | 6,994 |
| 2026-07-20 | ₹617.90 | ₹617.90 | ₹587.05 | ₹595.70 | 6,698 |
| 2026-07-17 | ₹646.95 | ₹646.95 | ₹596.10 | ₹602.90 | 8,741 |
| 2026-07-16 | ₹633.00 | ₹633.00 | ₹615.20 | ₹627.45 | 24,212 |
| 2026-07-15 | ₹562.00 | ₹602.90 | ₹562.00 | ₹602.90 | 6,899 |
| 2026-07-14 | ₹580.00 | ₹590.00 | ₹570.00 | ₹574.20 | 15,058 |
| 2026-07-13 | ₹619.95 | ₹620.00 | ₹590.00 | ₹594.20 | 6,926 |
| 2026-07-10 | ₹612.00 | ₹627.85 | ₹595.00 | ₹613.00 | 8,458 |
| 2026-07-09 | ₹600.00 | ₹633.00 | ₹593.20 | ₹618.00 | 15,544 |
| 2026-07-08 | ₹654.85 | ₹665.00 | ₹611.00 | ₹611.25 | 16,493 |
| 2026-07-07 | ₹640.00 | ₹643.15 | ₹622.00 | ₹643.15 | 31,143 |
| 2026-07-06 | ₹570.10 | ₹612.55 | ₹558.25 | ₹612.55 | 24,335 |
| 2026-07-03 | ₹590.00 | ₹599.90 | ₹583.40 | ₹583.40 | 41,991 |
| 2026-07-02 | ₹617.05 | ₹623.85 | ₹614.10 | ₹614.10 | 26,094 |
| 2026-07-01 | ₹680.40 | ₹680.40 | ₹646.40 | ₹646.40 | 24,873 |
| 2026-06-30 | ₹715.00 | ₹727.95 | ₹678.00 | ₹680.40 | 22,500 |
| 2026-06-29 | ₹743.15 | ₹743.15 | ₹706.00 | ₹713.40 | 29,262 |
| 2026-06-25 | ₹761.20 | ₹779.95 | ₹730.00 | ₹743.15 | 28,195 |
| 2026-06-24 | ₹738.00 | ₹751.50 | ₹716.70 | ₹751.15 | 35,555 |
| 2026-06-23 | ₹697.80 | ₹722.50 | ₹680.00 | ₹715.75 | 34,849 |
| 2026-06-22 | ₹667.00 | ₹699.20 | ₹645.00 | ₹688.10 | 30,603 |
| 2026-06-19 | ₹677.00 | ₹686.00 | ₹659.30 | ₹665.95 | 46,392 |
| 2026-06-18 | ₹755.00 | ₹758.95 | ₹693.90 | ₹694.00 | 98,295 |
| 2026-06-17 | ₹711.00 | ₹730.40 | ₹711.00 | ₹730.40 | 35,961 |
| 2026-06-16 | ₹665.35 | ₹698.60 | ₹660.30 | ₹695.65 | 42,251 |
| 2026-06-15 | ₹649.50 | ₹665.55 | ₹638.00 | ₹665.35 | 31,900 |
| 2026-06-12 | ₹605.00 | ₹634.30 | ₹600.00 | ₹633.90 | 47,640 |
| 2026-06-11 | ₹577.00 | ₹605.10 | ₹547.50 | ₹604.10 | 62,454 |
| 2026-06-10 | ₹599.00 | ₹603.00 | ₹559.55 | ₹576.30 | 27,388 |
| 2026-06-09 | ₹585.00 | ₹597.95 | ₹560.10 | ₹589.00 | 65,782 |
| 2026-06-08 | ₹559.80 | ₹571.40 | ₹532.90 | ₹569.60 | 71,077 |
| 2026-06-05 | ₹532.00 | ₹544.20 | ₹511.00 | ₹544.20 | 77,295 |
| 2026-06-04 | ₹514.35 | ₹525.00 | ₹506.95 | ₹518.30 | 26,615 |
| 2026-06-03 | ₹512.00 | ₹515.40 | ₹466.40 | ₹505.45 | 223,028 |
| 2026-06-02 | ₹490.90 | ₹490.90 | ₹490.90 | ₹490.90 | 7,816 |
| 2026-06-01 | ₹467.55 | ₹467.55 | ₹467.55 | ₹467.55 | 12,854 |
| 2026-05-29 | ₹422.00 | ₹445.35 | ₹421.95 | ₹445.30 | 22,087 |
| 2026-05-27 | ₹435.00 | ₹435.00 | ₹421.00 | ₹424.15 | 13,557 |
| 2026-05-26 | ₹451.00 | ₹451.00 | ₹434.00 | ₹435.90 | 27,187 |
| 2026-05-25 | ₹470.80 | ₹478.65 | ₹448.25 | ₹451.70 | 17,487 |
| 2026-05-22 | ₹472.70 | ₹476.00 | ₹450.15 | ₹470.80 | 17,643 |
| 2026-05-21 | ₹477.00 | ₹480.00 | ₹463.25 | ₹472.70 | 15,351 |
| 2026-05-20 | ₹439.95 | ₹459.75 | ₹430.00 | ₹459.75 | 24,164 |
| 2026-05-19 | ₹423.30 | ₹448.90 | ₹420.50 | ₹437.90 | 225,485 |
| 2026-05-18 | ₹455.30 | ₹459.00 | ₹424.05 | ₹427.55 | 231,129 |
| 2026-05-15 | ₹442.00 | ₹446.35 | ₹435.65 | ₹446.35 | 19,860 |
| 2026-05-14 | ₹415.00 | ₹425.10 | ₹410.00 | ₹425.10 | 19,743 |
| 2026-05-13 | ₹394.95 | ₹411.00 | ₹375.45 | ₹404.90 | 45,600 |
| 2026-05-12 | ₹399.00 | ₹407.00 | ₹392.20 | ₹395.20 | 137,319 |
| 2026-05-11 | ₹428.00 | ₹439.70 | ₹412.80 | ₹412.80 | 323,373 |
| 2026-05-08 | ₹459.90 | ₹470.00 | ₹432.25 | ₹434.50 | 63,588 |
| 2026-05-07 | ₹465.00 | ₹477.70 | ₹418.60 | ₹453.05 | 231,170 |
| 2026-05-06 | ₹499.90 | ₹509.95 | ₹447.65 | ₹465.10 | 165,007 |
| 2026-05-05 | ₹548.15 | ₹549.75 | ₹493.35 | ₹495.50 | 105,005 |
| 2026-05-04 | ₹545.60 | ₹563.60 | ₹542.00 | ₹548.15 | 11,732 |
| 2026-04-30 | ₹528.90 | ₹555.00 | ₹521.15 | ₹544.65 | 44,489 |
| 2026-04-29 | ₹534.00 | ₹574.85 | ₹520.00 | ₹522.75 | 68,744 |
| 2026-04-28 | ₹538.40 | ₹549.75 | ₹520.00 | ₹534.35 | 23,317 |
| 2026-04-27 | ₹556.35 | ₹587.00 | ₹520.00 | ₹538.40 | 54,649 |
| 2026-04-24 | ₹575.00 | ₹615.00 | ₹531.60 | ₹556.35 | 87,487 |
| 2026-04-23 | ₹522.00 | ₹572.00 | ₹495.00 | ₹565.35 | 109,948 |
| 2026-04-22 | ₹550.05 | ₹588.00 | ₹511.20 | ₹527.65 | 80,183 |
| 2026-04-21 | ₹591.70 | ₹600.00 | ₹547.50 | ₹555.90 | 55,934 |
| 2026-04-20 | ₹640.00 | ₹643.20 | ₹586.00 | ₹591.70 | 53,783 |
| 2026-04-17 | ₹660.20 | ₹669.85 | ₹631.00 | ₹645.95 | 20,726 |
| 2026-04-16 | ₹678.00 | ₹702.90 | ₹645.10 | ₹658.85 | 69,048 |
| 2026-04-15 | ₹570.00 | ₹642.95 | ₹570.00 | ₹639.40 | 86,081 |
| 2026-04-13 | ₹575.05 | ₹630.00 | ₹565.00 | ₹584.50 | 27,093 |
| 2026-04-10 | ₹580.00 | ₹612.80 | ₹575.70 | ₹596.30 | 32,162 |
| 2026-04-09 | ₹583.85 | ₹594.65 | ₹565.00 | ₹571.50 | 9,313 |
| 2026-04-08 | ₹593.05 | ₹615.75 | ₹570.00 | ₹583.50 | 26,033 |
| 2026-04-07 | ₹549.00 | ₹570.00 | ₹530.10 | ₹564.40 | 16,543 |
| 2026-04-06 | ₹553.50 | ₹566.00 | ₹540.00 | ₹543.05 | 14,347 |
| 2026-04-02 | ₹500.10 | ₹549.00 | ₹481.30 | ₹541.30 | 21,505 |
| 2026-04-01 | ₹500.00 | ₹520.00 | ₹498.00 | ₹508.65 | 28,636 |
| 2026-03-30 | ₹519.00 | ₹519.00 | ₹468.00 | ₹473.20 | 37,814 |
| 2026-03-27 | ₹526.00 | ₹544.00 | ₹509.50 | ₹513.10 | 24,253 |
| 2026-03-25 | ₹549.05 | ₹570.00 | ₹532.00 | ₹539.80 | 26,301 |
| 2026-03-24 | ₹546.70 | ₹559.10 | ₹517.25 | ₹546.55 | 24,954 |
| 2026-03-23 | ₹550.00 | ₹566.45 | ₹510.00 | ₹517.25 | 22,466 |
| 2026-03-20 | ₹569.60 | ₹573.00 | ₹547.00 | ₹563.65 | 7,936 |
| 2026-03-19 | ₹545.50 | ₹570.70 | ₹520.00 | ₹556.35 | 28,720 |
| 2026-03-18 | ₹571.60 | ₹591.60 | ₹556.00 | ₹566.35 | 36,810 |
| 2026-03-17 | ₹609.80 | ₹609.80 | ₹564.75 | ₹585.80 | 28,835 |
| 2026-03-16 | ₹596.00 | ₹615.60 | ₹541.00 | ₹603.95 | 44,968 |
| 2026-03-13 | ₹660.00 | ₹660.00 | ₹587.00 | ₹591.50 | 62,746 |
| 2026-03-12 | ₹681.95 | ₹710.00 | ₹630.00 | ₹652.20 | 50,039 |
| 2026-03-11 | ₹659.80 | ₹694.70 | ₹659.75 | ₹676.10 | 36,219 |
| 2026-03-10 | ₹607.40 | ₹655.00 | ₹600.25 | ₹651.05 | 40,327 |
| 2026-03-09 | ₹532.60 | ₹618.00 | ₹515.00 | ₹604.35 | 74,306 |
| 2026-03-06 | ₹612.10 | ₹617.00 | ₹572.15 | ₹572.20 | 22,635 |
| 2026-03-05 | ₹581.05 | ₹617.00 | ₹581.05 | ₹602.25 | 15,804 |
| 2026-03-04 | ₹597.10 | ₹605.00 | ₹595.05 | ₹595.05 | 5,885 |
| 2026-03-02 | ₹626.35 | ₹655.00 | ₹626.35 | ₹626.35 | 22,914 |
| 2026-02-27 | ₹660.00 | ₹687.00 | ₹659.30 | ₹659.30 | 10,556 |
| 2026-02-26 | ₹698.90 | ₹701.40 | ₹676.00 | ₹693.95 | 13,434 |
| 2026-02-25 | ₹642.30 | ₹706.70 | ₹642.30 | ₹701.15 | 48,066 |
| 2026-02-24 | ₹694.40 | ₹694.40 | ₹676.10 | ₹676.10 | 4,213 |
| 2026-02-23 | ₹752.50 | ₹753.80 | ₹711.65 | ₹711.65 | 13,523 |
| 2026-02-20 | ₹722.60 | ₹774.95 | ₹711.00 | ₹749.10 | 14,645 |
| 2026-02-19 | ₹784.00 | ₹789.70 | ₹730.00 | ₹747.70 | 18,889 |
| 2026-02-18 | ₹715.15 | ₹774.00 | ₹707.00 | ₹764.25 | 31,070 |
| 2026-02-17 | ₹779.10 | ₹790.00 | ₹744.20 | ₹744.20 | 30,705 |
| 2026-02-16 | ₹787.65 | ₹787.65 | ₹771.05 | ₹783.35 | 57,267 |
| 2026-02-13 | ₹740.00 | ₹755.60 | ₹725.00 | ₹750.15 | 36,219 |
| 2026-02-12 | ₹695.00 | ₹727.50 | ₹659.85 | ₹719.65 | 28,345 |
| 2026-02-11 | ₹744.00 | ₹744.00 | ₹686.60 | ₹694.55 | 15,941 |
| 2026-02-10 | ₹698.95 | ₹722.40 | ₹665.00 | ₹718.65 | 21,898 |
| 2026-02-09 | ₹661.30 | ₹693.00 | ₹632.05 | ₹690.30 | 16,460 |
| 2026-02-06 | ₹652.50 | ₹664.40 | ₹601.20 | ₹661.30 | 51,856 |
| 2026-02-05 | ₹634.80 | ₹640.00 | ₹610.00 | ₹632.80 | 22,460 |
| 2026-02-04 | ₹615.80 | ₹617.25 | ₹594.00 | ₹609.55 | 18,662 |
| 2026-02-03 | ₹590.00 | ₹592.75 | ₹561.85 | ₹587.90 | 21,079 |
| 2026-02-02 | ₹544.20 | ₹571.00 | ₹531.00 | ₹564.55 | 18,623 |
| 2026-02-01 | ₹530.00 | ₹552.50 | ₹513.50 | ₹544.20 | 15,115 |
| 2026-01-30 | ₹534.45 | ₹534.75 | ₹510.25 | ₹528.70 | 19,551 |
| 2026-01-29 | ₹477.00 | ₹509.90 | ₹470.00 | ₹509.90 | 12,165 |
| 2026-01-28 | ₹490.00 | ₹504.40 | ₹477.50 | ₹485.65 | 14,749 |
| 2026-01-27 | ₹531.00 | ₹531.65 | ₹502.60 | ₹502.60 | 10,389 |
| 2026-01-23 | ₹524.00 | ₹535.00 | ₹504.30 | ₹529.05 | 22,951 |
| 2026-01-22 | ₹510.00 | ₹521.70 | ₹489.00 | ₹517.20 | 29,147 |
| 2026-01-21 | ₹456.00 | ₹500.95 | ₹453.25 | ₹496.90 | 53,246 |
| 2026-01-20 | ₹487.05 | ₹498.00 | ₹477.10 | ₹477.10 | 11,909 |
| 2026-01-19 | ₹506.05 | ₹521.95 | ₹502.20 | ₹502.20 | 21,366 |
| 2026-01-16 | ₹521.65 | ₹543.80 | ₹511.00 | ₹528.60 | 12,785 |
| 2026-01-14 | ₹495.50 | ₹543.50 | ₹491.80 | ₹534.90 | 35,196 |
| 2026-01-13 | ₹566.50 | ₹566.50 | ₹517.65 | ₹517.65 | 30,399 |
| 2026-01-12 | ₹574.00 | ₹590.50 | ₹535.60 | ₹544.85 | 29,339 |
| 2026-01-09 | ₹520.00 | ₹566.45 | ₹520.00 | ₹563.15 | 20,283 |
| 2026-01-08 | ₹562.10 | ₹578.05 | ₹538.15 | ₹539.50 | 11,823 |
| 2026-01-07 | ₹575.00 | ₹584.95 | ₹565.25 | ₹566.45 | 11,145 |
| 2026-01-06 | ₹584.05 | ₹604.90 | ₹572.55 | ₹577.05 | 13,317 |
| 2026-01-05 | ₹621.00 | ₹639.50 | ₹600.55 | ₹601.70 | 24,153 |
| 2026-01-02 | ₹664.55 | ₹664.55 | ₹620.00 | ₹632.15 | 11,596 |
| 2026-01-01 | ₹645.00 | ₹659.90 | ₹622.10 | ₹646.40 | 7,304 |
One Global Service Provider Share Price Performance Analysis (Apr 2014 - Jul 2026)
ONEGLOBAL price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-8.79%
₹646.40 → ₹589.60
Year to Date
Price Volatility
15.09%
Medium Volatility
Year to Date
Average Daily Volume
39,904
Year to Date Average
BSE Exchange
One Global Service Provider Share Price History – Frequently Asked Questions
Common questions about ONEGLOBAL historical data and records.
What is the all-time high share price of One Global Service Provider (ONEGLOBAL)?
The all-time high share price of One Global Service Provider was ₹790.0 recorded on February 17, 2026 on the BSE exchange.
What is the all-time low share price of One Global Service Provider (ONEGLOBAL)?
The all-time low share price of One Global Service Provider was ₹1.72 recorded on December 28, 2020 on the BSE exchange.
How can I download ONEGLOBAL historical share price data?
You can download One Global Service Provider 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 ONEGLOBAL shares?
The highest trading volume day for One Global Service Provider was 1,228,447 shares traded on November 28, 2018 on the BSE exchange, with share price at ₹12.64.