Comparing Back to the side-by-side chart ↗
ONESOURCE.NS (ONESOURCE.NS) — Kurshistorie
Stand 2026-10-19 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-19 | 1412.90 | 1413.30 | 1352.30 | 1366.60 | -2.93% | 92,337 |
| 2026-10-16 | 1448.40 | 1448.40 | 1401.90 | 1407.80 | -1.77% | 103,563 |
| 2026-10-15 | 1440.00 | 1442.00 | 1421.10 | 1433.20 | -0.64% | 85,979 |
| 2026-10-14 | 1459.10 | 1460.00 | 1423.90 | 1442.40 | -1.14% | 303,380 |
| 2026-10-13 | 1469.00 | 1478.10 | 1435.00 | 1459.10 | -0.81% | 228,818 |
| 2026-10-12 | 1461.30 | 1503.90 | 1442.80 | 1471.00 | +0.66% | 167,234 |
| 2026-10-09 | 1479.00 | 1491.10 | 1438.20 | 1461.30 | -1.14% | 194,585 |
| 2026-10-08 | 1528.00 | 1534.50 | 1462.50 | 1478.20 | -3.30% | 232,650 |
| 2026-10-07 | 1529.10 | 1548.00 | 1510.60 | 1528.60 | -0.47% | 101,988 |
| 2026-10-06 | 1507.50 | 1544.40 | 1475.10 | 1535.80 | +3.19% | 147,840 |
| 2026-10-05 | 1510.00 | 1516.50 | 1470.50 | 1488.30 | -1.31% | 151,299 |
| 2026-10-01 | 1516.00 | 1542.20 | 1433.60 | 1508.00 | -0.89% | 608,709 |
| 2026-09-30 | 1587.00 | 1600.00 | 1506.10 | 1521.60 | -3.90% | 194,917 |
| 2026-09-29 | 1570.00 | 1605.00 | 1562.70 | 1583.30 | +1.12% | 463,289 |
| 2026-09-28 | 1602.60 | 1617.40 | 1560.00 | 1565.80 | -2.30% | 262,280 |
| 2026-09-25 | 1601.60 | 1634.40 | 1567.00 | 1602.60 | +0.50% | 227,395 |
| 2026-09-24 | 1596.50 | 1605.00 | 1579.20 | 1594.60 | -0.13% | 104,912 |
| 2026-09-23 | 1595.00 | 1609.50 | 1587.90 | 1596.70 | +0.55% | 158,650 |
| 2026-09-22 | 1601.30 | 1618.90 | 1585.00 | 1587.90 | -0.71% | 155,059 |
| 2026-09-21 | 1595.50 | 1643.00 | 1587.00 | 1599.20 | +0.27% | 319,894 |
| 2026-09-18 | 1575.00 | 1634.80 | 1575.00 | 1594.90 | +0.94% | 335,793 |
| 2026-09-17 | 1600.20 | 1621.80 | 1569.60 | 1580.00 | -1.04% | 121,361 |
| 2026-09-16 | 1595.00 | 1613.60 | 1563.20 | 1596.60 | -0.19% | 143,256 |
| 2026-09-15 | 1614.90 | 1657.50 | 1589.00 | 1599.60 | +0.46% | 724,751 |
| 2026-09-11 | 1548.10 | 1624.70 | 1530.00 | 1592.20 | +3.26% | 919,086 |
| 2026-09-10 | 1526.00 | 1567.80 | 1526.00 | 1541.90 | +0.77% | 247,132 |
| 2026-09-09 | 1590.00 | 1617.00 | 1510.10 | 1530.10 | -3.13% | 2,411,313 |
| 2026-09-08 | 1560.00 | 1645.70 | 1557.50 | 1579.50 | +1.75% | 707,456 |
| 2026-09-07 | 1552.90 | 1573.00 | 1530.00 | 1552.30 | +0.94% | 140,096 |
| 2026-09-04 | 1585.00 | 1596.30 | 1526.00 | 1537.80 | -2.41% | 112,994 |
| 2026-09-03 | 1559.00 | 1596.60 | 1546.00 | 1575.70 | +2.03% | 118,656 |
| 2026-09-02 | 1530.00 | 1564.00 | 1509.00 | 1544.40 | +1.08% | 136,288 |
| 2026-09-01 | 1529.90 | 1535.00 | 1504.10 | 1527.90 | +0.58% | 69,898 |
| 2026-08-31 | 1539.00 | 1539.00 | 1506.20 | 1519.10 | -0.85% | 98,831 |
| 2026-08-28 | 1525.00 | 1539.50 | 1520.00 | 1532.20 | +0.97% | 32,479 |
| 2026-08-27 | 1493.90 | 1551.00 | 1491.10 | 1517.50 | +2.28% | 315,066 |
| 2026-08-26 | 1521.00 | 1536.80 | 1478.00 | 1483.60 | -2.14% | 130,037 |
| 2026-08-25 | 1531.00 | 1536.20 | 1511.10 | 1516.10 | -1.02% | 60,036 |
| 2026-08-24 | 1535.00 | 1545.00 | 1518.00 | 1531.80 | -0.21% | 80,345 |
| 2026-08-21 | 1539.50 | 1548.70 | 1525.90 | 1535.00 | +0.03% | 50,188 |
| 2026-08-20 | 1524.50 | 1555.70 | 1518.20 | 1534.50 | +0.92% | 73,142 |
| 2026-08-19 | 1539.80 | 1551.30 | 1511.10 | 1520.50 | -1.41% | 67,691 |
| 2026-08-18 | 1554.00 | 1570.20 | 1531.20 | 1542.30 | -1.02% | 231,526 |
| 2026-08-17 | 1557.50 | 1573.40 | 1533.10 | 1558.20 | -0.06% | 104,753 |
| 2026-08-14 | 1566.00 | 1579.00 | 1533.00 | 1559.20 | -0.77% | 239,351 |
| 2026-08-13 | 1539.00 | 1592.00 | 1527.10 | 1571.30 | +2.09% | 98,933 |
| 2026-08-12 | 1598.90 | 1609.90 | 1530.10 | 1539.20 | -3.73% | 135,574 |
| 2026-08-11 | 1590.00 | 1615.90 | 1570.20 | 1598.90 | +1.49% | 356,777 |
| 2026-08-10 | 1581.20 | 1647.00 | 1565.70 | 1575.40 | -0.04% | 230,127 |
| 2026-08-07 | 1548.00 | 1586.00 | 1545.00 | 1576.00 | +1.21% | 151,582 |
| 2026-08-06 | 1555.70 | 1570.00 | 1535.00 | 1557.10 | +0.22% | 200,704 |
| 2026-08-05 | 1538.20 | 1564.10 | 1519.70 | 1553.70 | +1.51% | 147,709 |
| 2026-08-04 | 1563.60 | 1563.60 | 1506.70 | 1530.60 | -1.92% | 268,093 |
| 2026-08-03 | 1624.00 | 1624.00 | 1550.00 | 1560.50 | -3.65% | 291,606 |
| 2026-07-31 | 1678.00 | 1692.90 | 1601.50 | 1619.70 | -4.06% | 430,272 |
| 2026-07-30 | 1737.30 | 1741.00 | 1660.90 | 1688.30 | -3.51% | 163,785 |
| 2026-07-29 | 1752.00 | 1755.20 | 1707.00 | 1749.70 | +1.06% | 204,534 |
| 2026-07-28 | 1704.50 | 1750.00 | 1672.10 | 1731.30 | +2.51% | 384,200 |
| 2026-07-27 | 1695.70 | 1727.60 | 1636.00 | 1688.90 | +2.12% | 717,187 |
| 2026-07-24 | 1637.00 | 1663.20 | 1631.90 | 1653.90 | -0.02% | 87,251 |
| 2026-07-23 | 1678.10 | 1689.90 | 1634.00 | 1654.30 | -1.03% | 171,155 |
| 2026-07-22 | 1639.90 | 1680.00 | 1570.30 | 1671.50 | +1.23% | 328,034 |
| 2026-07-21 | 1705.00 | 1705.00 | 1637.00 | 1651.20 | -2.52% | 187,962 |
| 2026-07-20 | 1664.00 | 1720.00 | 1638.20 | 1693.90 | +2.46% | 372,698 |
| 2026-07-17 | 1660.00 | 1665.00 | 1625.50 | 1653.20 | +0.24% | 190,052 |
| 2026-07-16 | 1640.00 | 1653.00 | 1626.10 | 1649.20 | +0.56% | 53,125 |
| 2026-07-15 | 1667.80 | 1667.90 | 1628.40 | 1640.00 | -0.49% | 108,906 |
| 2026-07-14 | 1681.20 | 1693.90 | 1616.90 | 1648.10 | -1.49% | 336,968 |
| 2026-07-13 | 1626.90 | 1690.80 | 1606.70 | 1673.00 | +2.83% | 713,625 |
| 2026-07-10 | 1626.10 | 1650.00 | 1506.10 | 1626.90 | +0.07% | 960,506 |
| 2026-07-09 | 1632.00 | 1660.00 | 1603.00 | 1625.70 | +0.85% | 238,106 |
| 2026-07-08 | 1629.80 | 1720.00 | 1602.00 | 1612.00 | -0.91% | 399,660 |
| 2026-07-07 | 1659.40 | 1659.80 | 1586.20 | 1626.80 | -2.18% | 869,705 |
| 2026-07-06 | 1666.00 | 1688.20 | 1638.00 | 1663.10 | -0.35% | 93,521 |
| 2026-07-03 | 1707.90 | 1740.00 | 1661.50 | 1669.00 | -1.10% | 352,191 |
| 2026-07-02 | 1660.00 | 1711.00 | 1630.00 | 1687.60 | +2.27% | 156,722 |
| 2026-07-01 | 1665.00 | 1710.70 | 1641.50 | 1650.10 | +0.14% | 90,119 |
| 2026-06-30 | 1606.50 | 1660.00 | 1579.30 | 1647.80 | +3.07% | 130,578 |
| 2026-06-29 | 1550.00 | 1636.90 | 1530.30 | 1598.70 | +2.74% | 317,506 |
| 2026-06-25 | 1560.00 | 1583.40 | 1540.00 | 1556.00 | -0.51% | 136,546 |
| 2026-06-24 | 1559.00 | 1583.30 | 1532.00 | 1564.00 | -0.24% | 286,341 |
| 2026-06-23 | 1615.10 | 1644.00 | 1556.20 | 1567.80 | -2.91% | 260,680 |
| 2026-06-22 | 1624.00 | 1632.90 | 1603.60 | 1614.80 | +0.39% | 102,828 |
| 2026-06-19 | 1650.00 | 1650.00 | 1596.70 | 1608.60 | -2.58% | 215,991 |
| 2026-06-18 | 1610.00 | 1667.00 | 1606.70 | 1651.20 | +2.11% | 117,784 |
| 2026-06-17 | 1601.00 | 1626.90 | 1601.00 | 1617.10 | +1.08% | 65,344 |
| 2026-06-16 | 1624.90 | 1659.90 | 1592.80 | 1599.90 | -1.45% | 126,852 |
| 2026-06-15 | 1622.00 | 1638.00 | 1590.10 | 1623.40 | +0.68% | 327,724 |
| 2026-06-12 | 1655.10 | 1670.00 | 1591.80 | 1612.50 | -2.36% | 362,871 |
| 2026-06-11 | 1681.20 | 1697.30 | 1634.90 | 1651.40 | -2.84% | 100,140 |
| 2026-06-10 | 1707.90 | 1717.30 | 1646.00 | 1699.60 | -0.92% | 308,053 |
| 2026-06-09 | 1725.00 | 1733.90 | 1703.00 | 1715.40 | -1.29% | 143,763 |
| 2026-06-08 | 1779.00 | 1800.20 | 1713.70 | 1737.80 | -2.90% | 250,077 |
| 2026-06-05 | 1820.00 | 1828.20 | 1778.00 | 1789.70 | -2.62% | 150,570 |
| 2026-06-04 | 1807.00 | 1895.00 | 1805.20 | 1837.90 | +1.51% | 258,567 |
| 2026-06-03 | 1815.10 | 1834.60 | 1802.10 | 1810.50 | -0.99% | 62,889 |
| 2026-06-02 | 1820.00 | 1847.80 | 1775.00 | 1828.60 | -0.50% | 364,118 |
| 2026-06-01 | 1793.00 | 1884.00 | 1791.00 | 1837.80 | +0.72% | 406,098 |
| 2026-05-29 | 1791.10 | 1888.40 | 1771.60 | 1824.60 | +1.87% | 604,575 |
| 2026-05-27 | 1821.90 | 1821.90 | 1760.40 | 1791.10 | -0.80% | 155,030 |
| 2026-05-26 | 1800.00 | 1823.90 | 1773.00 | 1805.60 | -0.07% | 181,183 |
| 2026-05-25 | 1826.00 | 1844.50 | 1780.20 | 1806.80 | -1.51% | 296,548 |
| 2026-05-22 | 1861.80 | 1873.90 | 1821.00 | 1834.50 | -1.47% | 118,093 |
| 2026-05-21 | 1888.00 | 1888.00 | 1842.20 | 1861.80 | -0.30% | 151,600 |
| 2026-05-20 | 1848.00 | 1905.00 | 1831.50 | 1867.40 | +0.70% | 268,507 |
| 2026-05-19 | 1810.00 | 1871.00 | 1810.00 | 1854.50 | +2.39% | 150,048 |
| 2026-05-18 | 1825.00 | 1917.80 | 1790.20 | 1811.30 | -1.28% | 395,170 |
| 2026-05-15 | 1812.00 | 1860.00 | 1777.00 | 1834.80 | +0.82% | 255,649 |
| 2026-05-14 | 1761.00 | 1849.90 | 1760.10 | 1819.90 | +1.68% | 283,056 |
| 2026-05-13 | 1830.00 | 1835.00 | 1731.00 | 1789.80 | -2.21% | 407,454 |
| 2026-05-12 | 1809.90 | 1870.00 | 1778.30 | 1830.20 | +1.49% | 353,920 |
| 2026-05-11 | 1844.90 | 1844.90 | 1788.20 | 1803.40 | -1.73% | 258,068 |
| 2026-05-08 | 1800.00 | 1848.00 | 1792.90 | 1835.20 | +1.06% | 264,468 |
| 2026-05-07 | 1755.00 | 1834.10 | 1739.40 | 1815.90 | +4.15% | 422,002 |
| 2026-05-06 | 1769.80 | 1769.80 | 1721.90 | 1743.50 | -0.27% | 171,497 |
| 2026-05-05 | 1752.00 | 1769.90 | 1735.10 | 1748.20 | -0.46% | 290,305 |
| 2026-05-04 | 1774.00 | 1774.00 | 1704.70 | 1756.20 | +1.04% | 188,305 |
| 2026-04-30 | 1760.00 | 1789.00 | 1701.50 | 1738.10 | -1.38% | 298,569 |
| 2026-04-29 | 1840.00 | 1840.00 | 1751.00 | 1762.50 | -0.03% | 751,101 |
| 2026-04-28 | 1819.80 | 1835.90 | 1745.00 | 1763.00 | -3.73% | 275,867 |
| 2026-04-27 | 1784.80 | 1870.00 | 1755.70 | 1831.40 | +0.39% | 588,769 |
| 2026-04-24 | 1777.50 | 1863.90 | 1735.10 | 1824.30 | +3.15% | 2,307,423 |
| 2026-04-23 | 1626.00 | 1785.00 | 1601.00 | 1768.60 | +9.78% | 2,862,067 |
| 2026-04-22 | 1564.80 | 1624.40 | 1552.10 | 1611.00 | +3.22% | 712,378 |
| 2026-04-21 | 1565.00 | 1576.00 | 1516.00 | 1560.70 | +0.74% | 4,530,748 |
| 2026-04-20 | 1540.00 | 1555.00 | 1503.60 | 1549.20 | +0.37% | 496,106 |
| 2026-04-17 | 1501.30 | 1550.00 | 1492.20 | 1543.50 | +2.47% | 347,698 |
| 2026-04-16 | 1548.50 | 1548.90 | 1479.10 | 1506.30 | -2.07% | 474,129 |
| 2026-04-15 | 1560.00 | 1568.30 | 1505.80 | 1538.10 | -0.45% | 720,119 |
| 2026-04-13 | 1410.00 | 1554.00 | 1405.00 | 1545.10 | +7.38% | 1,879,985 |
| 2026-04-10 | 1353.00 | 1446.00 | 1345.00 | 1438.90 | +4.59% | 797,413 |
| 2026-04-09 | 1360.00 | 1386.80 | 1350.60 | 1375.70 | +2.40% | 100,635 |
| 2026-04-08 | 1404.00 | 1413.40 | 1316.40 | 1343.50 | -2.38% | 327,143 |
| 2026-04-07 | 1407.60 | 1412.00 | 1351.00 | 1376.30 | -2.26% | 111,865 |
| 2026-04-06 | 1391.00 | 1419.90 | 1371.70 | 1408.10 | +0.26% | 130,050 |
| 2026-04-02 | 1406.40 | 1438.60 | 1376.20 | 1404.50 | -2.22% | 124,969 |
| 2026-04-01 | 1480.70 | 1490.00 | 1412.70 | 1436.40 | -2.50% | 236,218 |
| 2026-03-30 | 1403.00 | 1487.90 | 1384.10 | 1473.30 | +1.81% | 508,768 |
| 2026-03-27 | 1352.90 | 1467.50 | 1344.50 | 1447.10 | +8.47% | 840,018 |
| 2026-03-25 | 1310.00 | 1434.40 | 1231.00 | 1334.10 | +1.37% | 1,325,898 |
| 2026-03-24 | 1397.90 | 1405.10 | 1288.00 | 1316.10 | -5.26% | 535,688 |
| 2026-03-23 | 1415.50 | 1427.90 | 1356.60 | 1389.10 | -4.62% | 269,491 |
| 2026-03-20 | 1454.00 | 1542.80 | 1416.00 | 1456.40 | -0.62% | 1,613,767 |
| 2026-03-19 | 1457.00 | 1486.00 | 1432.90 | 1465.50 | -0.41% | 223,895 |
| 2026-03-18 | 1460.10 | 1490.00 | 1423.00 | 1471.60 | -0.99% | 384,521 |
| 2026-03-17 | 1482.80 | 1494.50 | 1443.00 | 1486.30 | -0.46% | 176,580 |
| 2026-03-16 | 1456.00 | 1506.30 | 1421.50 | 1493.20 | +0.13% | 186,222 |
| 2026-03-13 | 1463.00 | 1501.00 | 1395.00 | 1491.20 | +1.50% | 185,479 |
| 2026-03-12 | 1494.90 | 1494.90 | 1420.00 | 1469.20 | -0.30% | 167,736 |
| 2026-03-11 | 1452.10 | 1496.40 | 1452.10 | 1473.60 | -0.02% | 73,378 |
| 2026-03-10 | 1498.00 | 1536.60 | 1445.80 | 1473.90 | -2.71% | 287,281 |
| 2026-03-09 | 1432.60 | 1520.20 | 1415.00 | 1514.90 | +2.32% | 146,638 |
| 2026-03-06 | 1400.00 | 1494.70 | 1392.00 | 1480.50 | +3.95% | 387,025 |
| 2026-03-05 | 1349.90 | 1435.00 | 1325.50 | 1424.20 | +6.67% | 268,267 |
| 2026-03-04 | 1282.80 | 1343.30 | 1258.00 | 1335.20 | +1.96% | 194,487 |
| 2026-03-02 | 1289.60 | 1332.10 | 1271.00 | 1309.50 | -2.77% | 276,841 |
| 2026-02-27 | 1332.00 | 1350.00 | 1299.70 | 1346.80 | +1.82% | 218,471 |
| 2026-02-26 | 1299.20 | 1339.10 | 1276.20 | 1322.70 | +2.31% | 128,535 |
| 2026-02-25 | 1325.00 | 1335.50 | 1286.10 | 1292.80 | -2.28% | 112,230 |
| 2026-02-24 | 1315.00 | 1340.00 | 1280.50 | 1322.90 | -0.08% | 176,115 |
| 2026-02-23 | 1268.00 | 1344.00 | 1233.40 | 1324.00 | +4.28% | 390,356 |
| 2026-02-20 | 1315.00 | 1324.00 | 1231.70 | 1269.70 | -4.18% | 443,076 |
| 2026-02-19 | 1312.60 | 1363.00 | 1290.50 | 1325.10 | -0.64% | 299,897 |
| 2026-02-18 | 1288.90 | 1395.80 | 1273.20 | 1333.60 | +2.96% | 823,613 |
| 2026-02-17 | 1194.80 | 1317.00 | 1181.90 | 1295.20 | +8.15% | 518,607 |
| 2026-02-16 | 1199.80 | 1217.40 | 1165.20 | 1197.60 | +1.05% | 180,435 |
| 2026-02-13 | 1209.90 | 1237.90 | 1175.10 | 1185.20 | -2.15% | 411,034 |
| 2026-02-12 | 1191.60 | 1223.00 | 1144.50 | 1211.30 | +1.65% | 287,491 |
| 2026-02-11 | 1216.00 | 1216.90 | 1175.40 | 1191.60 | -0.13% | 274,748 |
| 2026-02-10 | 1169.00 | 1201.30 | 1164.70 | 1193.20 | +2.65% | 195,783 |
| 2026-02-09 | 1130.00 | 1176.00 | 1130.00 | 1162.40 | +3.79% | 185,761 |
| 2026-02-06 | 1158.70 | 1184.10 | 1102.00 | 1119.90 | -3.63% | 297,661 |
| 2026-02-05 | 1210.00 | 1210.50 | 1144.80 | 1162.10 | -4.25% | 253,688 |
| 2026-02-04 | 1177.00 | 1230.10 | 1160.00 | 1213.70 | +3.07% | 267,607 |
| 2026-02-03 | 1247.00 | 1254.50 | 1172.20 | 1177.60 | +0.28% | 394,572 |
| 2026-02-02 | 1200.00 | 1217.00 | 1106.10 | 1174.30 | -1.69% | 759,787 |
| 2026-01-30 | 1104.20 | 1221.20 | 1057.00 | 1194.50 | +7.23% | 560,756 |
| 2026-01-29 | 1160.00 | 1188.60 | 1094.00 | 1114.00 | -3.56% | 573,804 |
| 2026-01-28 | 1160.00 | 1183.00 | 1077.40 | 1155.10 | +0.33% | 1,682,596 |
| 2026-01-27 | 1400.00 | 1409.40 | 1146.00 | 1151.30 | -19.62% | 2,944,215 |
| 2026-01-23 | 1530.00 | 1536.60 | 1401.00 | 1432.40 | -7.37% | 727,984 |
| 2026-01-22 | 1645.00 | 1645.00 | 1532.00 | 1546.30 | -5.97% | 160,317 |
| 2026-01-21 | 1660.50 | 1670.00 | 1555.80 | 1644.40 | -1.74% | 390,905 |
| 2026-01-20 | 1717.10 | 1717.70 | 1659.90 | 1673.60 | -2.53% | 118,079 |
| 2026-01-19 | 1754.90 | 1754.90 | 1695.10 | 1717.10 | -2.17% | 96,984 |
| 2026-01-16 | 1758.00 | 1771.20 | 1729.90 | 1755.10 | -1.17% | 76,868 |
| 2026-01-15 | 1775.80 | 1775.80 | 1775.80 | 1775.80 | +0.00% | 0 |
| 2026-01-14 | 1775.10 | 1802.40 | 1755.00 | 1775.80 | -0.16% | 68,665 |
| 2026-01-13 | 1722.10 | 1785.00 | 1706.10 | 1778.70 | +2.34% | 53,005 |
| 2026-01-12 | 1759.00 | 1759.20 | 1697.00 | 1738.00 | -1.27% | 158,510 |
| 2026-01-09 | 1794.80 | 1794.80 | 1742.10 | 1760.40 | -1.43% | 81,342 |
| 2026-01-08 | 1769.90 | 1800.00 | 1733.20 | 1785.90 | +0.60% | 122,428 |
| 2026-01-07 | 1785.50 | 1790.00 | 1764.10 | 1775.20 | -1.27% | 83,920 |
| 2026-01-06 | 1791.00 | 1804.90 | 1765.40 | 1798.10 | +0.08% | 112,318 |
| 2026-01-05 | 1780.00 | 1802.00 | 1780.00 | 1796.70 | -0.16% | 84,349 |
| 2026-01-02 | 1762.20 | 1804.10 | 1746.10 | 1799.50 | +0.66% | 152,688 |
| 2026-01-01 | 1809.00 | 1809.00 | 1761.20 | 1787.70 | -1.26% | 88,614 |
| 2025-12-31 | 1772.90 | 1824.00 | 1736.60 | 1810.60 | +2.10% | 204,449 |
| 2025-12-30 | 1765.00 | 1789.00 | 1728.00 | 1773.40 | +0.21% | 137,792 |
| 2025-12-29 | 1741.00 | 1808.90 | 1701.10 | 1769.60 | +1.64% | 125,455 |
| 2025-12-26 | 1709.00 | 1749.00 | 1700.10 | 1741.00 | +1.04% | 60,685 |
| 2025-12-24 | 1729.90 | 1729.90 | 1679.80 | 1723.00 | -0.47% | 135,430 |
| 2025-12-23 | 1699.90 | 1742.00 | 1672.00 | 1731.20 | +1.58% | 149,205 |
| 2025-12-22 | 1709.90 | 1715.80 | 1670.00 | 1704.20 | -0.70% | 93,228 |
| 2025-12-19 | 1647.50 | 1750.00 | 1634.30 | 1716.20 | +5.00% | 1,544,972 |
| 2025-12-18 | 1627.00 | 1689.40 | 1590.60 | 1634.40 | +1.01% | 90,979 |
| 2025-12-17 | 1596.70 | 1624.90 | 1587.40 | 1618.00 | +1.56% | 93,850 |
| 2025-12-16 | 1612.90 | 1616.80 | 1583.60 | 1593.20 | -1.43% | 64,469 |
| 2025-12-15 | 1618.90 | 1634.70 | 1609.50 | 1616.30 | -1.16% | 64,107 |
| 2025-12-12 | 1647.00 | 1647.60 | 1598.00 | 1635.30 | -1.11% | 237,575 |
| 2025-12-11 | 1672.20 | 1674.30 | 1637.00 | 1653.60 | -2.29% | 96,107 |
| 2025-12-10 | 1651.10 | 1699.80 | 1635.20 | 1692.40 | +2.10% | 201,165 |
| 2025-12-09 | 1659.00 | 1669.00 | 1610.10 | 1657.60 | -0.53% | 287,711 |
| 2025-12-08 | 1681.10 | 1684.90 | 1633.00 | 1666.50 | -1.14% | 178,258 |
| 2025-12-05 | 1659.40 | 1690.70 | 1649.90 | 1685.80 | +1.08% | 197,165 |
| 2025-12-04 | 1641.00 | 1678.50 | 1627.90 | 1667.80 | +1.18% | 100,642 |
| 2025-12-03 | 1645.00 | 1661.90 | 1611.60 | 1648.40 | +1.32% | 141,297 |
| 2025-12-02 | 1612.50 | 1638.00 | 1577.50 | 1627.00 | +0.90% | 205,208 |
| 2025-12-01 | 1536.00 | 1616.90 | 1515.20 | 1612.50 | +5.24% | 203,503 |
| 2025-11-28 | 1595.00 | 1635.80 | 1494.70 | 1532.20 | -3.90% | 483,483 |
| 2025-11-27 | 1624.00 | 1644.00 | 1590.20 | 1594.40 | -1.87% | 125,848 |
| 2025-11-26 | 1622.90 | 1634.30 | 1599.40 | 1624.80 | +0.96% | 107,067 |
| 2025-11-25 | 1597.80 | 1620.10 | 1588.10 | 1609.40 | +0.69% | 84,132 |
| 2025-11-24 | 1631.00 | 1639.00 | 1585.10 | 1598.40 | -1.96% | 204,475 |
| 2025-11-21 | 1660.00 | 1682.00 | 1594.40 | 1630.40 | -2.51% | 262,016 |
| 2025-11-20 | 1704.00 | 1710.00 | 1663.00 | 1672.40 | -1.82% | 76,075 |
| 2025-11-19 | 1713.10 | 1715.00 | 1688.00 | 1703.40 | -1.28% | 87,966 |
| 2025-11-18 | 1750.00 | 1762.70 | 1701.50 | 1725.40 | -3.51% | 215,604 |
| 2025-11-17 | 1732.00 | 1869.00 | 1732.00 | 1788.20 | +3.24% | 735,225 |
| 2025-11-14 | 1720.00 | 1740.00 | 1719.20 | 1732.00 | +0.35% | 121,854 |
| 2025-11-13 | 1762.00 | 1789.90 | 1717.10 | 1726.00 | -1.81% | 71,972 |
| 2025-11-12 | 1781.80 | 1810.40 | 1748.00 | 1757.90 | +0.33% | 57,636 |
| 2025-11-11 | 1789.60 | 1796.10 | 1736.20 | 1752.10 | -2.19% | 55,889 |
| 2025-11-10 | 1777.60 | 1817.20 | 1757.60 | 1791.40 | +0.78% | 45,030 |
| 2025-11-07 | 1779.90 | 1792.70 | 1714.50 | 1777.60 | -0.90% | 75,454 |
| 2025-11-06 | 1823.20 | 1825.70 | 1780.00 | 1793.70 | -2.17% | 53,449 |
| 2025-11-04 | 1874.90 | 1876.80 | 1820.00 | 1833.50 | -2.36% | 57,608 |
| 2025-11-03 | 1854.10 | 1925.00 | 1840.80 | 1877.80 | +1.28% | 100,410 |
| 2025-10-31 | 1849.30 | 1869.30 | 1837.80 | 1854.10 | +0.29% | 120,757 |
| 2025-10-30 | 1840.00 | 1858.00 | 1830.10 | 1848.70 | -0.28% | 144,677 |
| 2025-10-29 | 1834.50 | 1875.00 | 1801.10 | 1853.80 | +1.05% | 90,282 |
| 2025-10-28 | 1808.50 | 1880.00 | 1775.00 | 1834.50 | +1.44% | 77,341 |
| 2025-10-27 | 1832.70 | 1844.80 | 1800.70 | 1808.50 | -1.32% | 116,002 |
| 2025-10-24 | 1840.20 | 1849.80 | 1810.70 | 1832.70 | -0.44% | 53,351 |
| 2025-10-23 | 1869.00 | 1891.10 | 1832.30 | 1840.80 | -0.39% | 73,882 |
| 2025-10-21 | 1841.00 | 1884.60 | 1828.70 | 1848.00 | -0.52% | 82,221 |
| 2025-10-20 | 1828.70 | 1860.00 | 1805.60 | 1857.60 | +1.48% | 56,713 |
| 2025-10-17 | 1837.00 | 1855.00 | 1811.20 | 1830.50 | -0.87% | 61,345 |
| 2025-10-16 | 1833.00 | 1854.60 | 1832.50 | 1846.60 | -0.02% | 98,201 |
| 2025-10-15 | 1849.00 | 1858.40 | 1816.80 | 1847.00 | +0.42% | 130,227 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Mär (+22.29%). Schwächster Monat: Jan (-20.35%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-10-19
Schnelle Antworten
Wie lautet der letzte Schlusskurs von ONESOURCE.NS (ONESOURCE.NS)?
1366.60 am 2026-10-19, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ONESOURCE.NS?
1925.00 im Hoch und 1057.00 im Tief über die zurückliegenden 52 Wochen, Stand 2026-10-19.
Welches ist historisch der stärkste und der schwächste Monat von ONESOURCE.NS?
Historisch war der stärkste Kalendermonat von ONESOURCE.NS der Mär (Durchschnitt +22.29%), der schwächste der Jan (Durchschnitt -20.35%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 429 Tageskerzen im Closelook-Datenlake.