OneClick Logistics India Ltd
NSE :OLIL BSE :91667 Sector : LogisticsBuy, Sell or Hold OLIL ?
Ask The Analyst
BSE
prev close
OPEN PRICE
bid price (qty)
offer price (qty)
volume
Today's low / high
52 WK low / high
NSE
prev close
open price
bid price (qty)
offer price (qty)
volume
Today's' low / high
52 WK low / high
Historical Data
OLIL Historical Data |
||||||
|---|---|---|---|---|---|---|
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 18 May 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 1200 | -4.23% |
| 10 May 2024 | 71.00 | 74.80 | 74.80 | 71.00 | 2400 | 0.00% |
| 09 May 2024 | 71.00 | 71.00 | 71.00 | 71.00 | 1200 | 4.41% |
| 08 May 2024 | 68.00 | 68.00 | 71.05 | 68.00 | 4800 | 0.00% |
| 07 May 2024 | 68.00 | 65.10 | 68.00 | 65.10 | 2400 | -1.73% |
| 03 May 2024 | 69.20 | 78.25 | 78.25 | 69.20 | 4800 | 0.65% |
| 02 May 2024 | 68.75 | 68.75 | 68.75 | 68.75 | 1200 | -4.51% |
| 30 Apr 2024 | 72.00 | 65.20 | 72.00 | 65.20 | 12000 | 1.27% |
| 29 Apr 2024 | 71.10 | 83.80 | 84.00 | 71.10 | 40800 | 1.57% |
| 25 Apr 2024 | 70.00 | 72.90 | 72.90 | 70.00 | 2400 | -1.34% |
| 24 Apr 2024 | 70.95 | 69.50 | 72.50 | 69.50 | 4800 | 6.69% |
| 23 Apr 2024 | 66.50 | 62.00 | 66.50 | 54.10 | 6000 | -0.52% |
| 22 Apr 2024 | 66.85 | 66.95 | 66.95 | 66.85 | 2400 | -4.50% |
| 18 Apr 2024 | 70.00 | 69.95 | 70.00 | 69.95 | 3600 | 2.94% |
| 12 Apr 2024 | 68.00 | 66.00 | 68.00 | 66.00 | 2400 | -1.38% |
| 09 Apr 2024 | 68.95 | 68.95 | 68.95 | 68.95 | 1200 | 1.40% |
| 03 Apr 2024 | 68.00 | 66.90 | 68.00 | 66.90 | 2400 | 6.25% |
| 02 Apr 2024 | 64.00 | 62.05 | 64.85 | 62.05 | 4800 | -1.54% |
| 28 Mar 2024 | 65.00 | 61.05 | 67.10 | 61.05 | 16800 | -1.89% |
| 27 Mar 2024 | 66.25 | 67.00 | 67.80 | 66.20 | 9600 | -0.75% |
| 26 Mar 2024 | 66.75 | 72.00 | 72.00 | 66.05 | 25200 | -7.42% |
| 22 Mar 2024 | 72.10 | 74.80 | 74.80 | 72.10 | 2400 | -4.38% |
| 21 Mar 2024 | 75.40 | 67.00 | 78.35 | 67.00 | 16800 | 12.54% |
| 20 Mar 2024 | 67.00 | 68.00 | 68.50 | 67.00 | 3600 | -3.04% |
| 19 Mar 2024 | 69.10 | 69.10 | 69.10 | 69.10 | 1200 | -4.49% |
| 18 Mar 2024 | 72.35 | 68.00 | 77.00 | 66.00 | 13200 | 6.16% |
| 15 Mar 2024 | 68.15 | 68.00 | 68.25 | 68.00 | 4800 | 1.72% |
| 14 Mar 2024 | 67.00 | 66.60 | 67.00 | 66.50 | 6000 | 3.00% |
| 13 Mar 2024 | 65.05 | 66.85 | 66.85 | 65.05 | 4800 | -7.07% |
| 12 Mar 2024 | 70.00 | 72.00 | 72.00 | 70.00 | 7200 | -3.98% |
| 11 Mar 2024 | 72.90 | 72.50 | 73.00 | 72.50 | 8400 | -3.25% |
| 06 Mar 2024 | 75.35 | 74.10 | 76.00 | 74.10 | 4800 | 0.47% |
| 05 Mar 2024 | 75.00 | 75.00 | 75.00 | 74.80 | 14400 | -3.23% |
| 04 Mar 2024 | 77.50 | 78.60 | 80.00 | 77.50 | 18000 | 3.06% |
| 02 Mar 2024 | 75.20 | 75.20 | 75.20 | 75.20 | 1200 | -4.20% |
| 29 Feb 2024 | 78.50 | 78.50 | 78.50 | 78.50 | 6000 | -1.75% |
| 28 Feb 2024 | 79.90 | 79.90 | 79.90 | 79.90 | 1200 | -4.48% |
| 26 Feb 2024 | 83.65 | 83.65 | 83.65 | 83.65 | 1200 | 4.56% |
| 23 Feb 2024 | 80.00 | 80.00 | 80.00 | 80.00 | 1200 | -0.31% |
| 22 Feb 2024 | 80.25 | 80.25 | 80.25 | 80.25 | 1200 | 0.00% |
| 21 Feb 2024 | 80.25 | 82.50 | 82.50 | 79.80 | 8400 | 1.58% |
| 20 Feb 2024 | 79.00 | 79.00 | 79.00 | 79.00 | 7200 | -3.66% |
| 19 Feb 2024 | 82.00 | 82.00 | 82.00 | 82.00 | 1200 | 4.33% |
| 16 Feb 2024 | 78.60 | 80.00 | 80.00 | 78.50 | 3600 | -3.08% |
| 15 Feb 2024 | 81.10 | 82.00 | 82.05 | 81.10 | 3600 | -1.16% |
| 13 Feb 2024 | 82.05 | 82.05 | 82.05 | 82.05 | 1200 | -3.87% |
| 12 Feb 2024 | 85.35 | 93.55 | 103.45 | 85.10 | 36000 | -4.69% |
| 09 Feb 2024 | 89.55 | 83.00 | 93.50 | 83.00 | 40800 | 4.13% |
| 08 Feb 2024 | 86.00 | 82.00 | 86.00 | 82.00 | 24000 | 4.69% |
| 07 Feb 2024 | 82.15 | 82.00 | 83.00 | 80.50 | 12000 | 4.45% |
| 06 Feb 2024 | 78.65 | 78.65 | 78.65 | 78.65 | 1200 | -4.49% |
| 05 Feb 2024 | 82.35 | 82.65 | 82.65 | 78.95 | 9600 | -0.36% |
| 02 Feb 2024 | 82.65 | 81.90 | 82.70 | 80.00 | 18000 | 0.18% |
| 01 Feb 2024 | 82.50 | 72.00 | 82.70 | 72.00 | 15600 | 9.71% |
| 31 Jan 2024 | 75.20 | 75.50 | 75.50 | 75.00 | 6000 | -0.40% |
| 29 Jan 2024 | 75.50 | 72.95 | 75.50 | 71.00 | 4800 | 2.03% |
| 25 Jan 2024 | 74.00 | 75.00 | 75.00 | 74.00 | 3600 | -2.63% |
| 24 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 1200 | 0.00% |
| 23 Jan 2024 | 76.00 | 76.00 | 76.00 | 76.00 | 2400 | -0.72% |
| 20 Jan 2024 | 76.55 | 78.50 | 78.50 | 76.55 | 2400 | -1.98% |
| 19 Jan 2024 | 78.10 | 78.10 | 78.10 | 78.10 | 1200 | -1.76% |
| 18 Jan 2024 | 79.50 | 76.10 | 79.50 | 76.10 | 2400 | 0.51% |
| 17 Jan 2024 | 79.10 | 81.00 | 81.00 | 79.05 | 4800 | -4.24% |
| 16 Jan 2024 | 82.60 | 82.50 | 82.60 | 82.50 | 2400 | -3.50% |
| 15 Jan 2024 | 85.60 | 87.90 | 87.90 | 82.35 | 18000 | 1.30% |
| 12 Jan 2024 | 84.50 | 82.00 | 90.00 | 82.00 | 158400 | 3.24% |
| 11 Jan 2024 | 81.85 | 81.85 | 81.85 | 81.85 | 2400 | 4.47% |
| 10 Jan 2024 | 78.35 | 78.35 | 78.35 | 78.35 | 3600 | -4.51% |
| 09 Jan 2024 | 82.05 | 84.60 | 85.05 | 78.00 | 66000 | 6.08% |
| 08 Jan 2024 | 77.35 | 71.80 | 77.35 | 71.65 | 50400 | 9.95% |
| 05 Jan 2024 | 70.35 | 68.10 | 70.60 | 68.10 | 12000 | 3.46% |
| 04 Jan 2024 | 68.00 | 68.00 | 68.00 | 68.00 | 1200 | 0.15% |
| 03 Jan 2024 | 67.90 | 66.00 | 69.00 | 66.00 | 4800 | 2.11% |
| 02 Jan 2024 | 66.50 | 68.00 | 68.20 | 66.50 | 6000 | 0.15% |
| 01 Jan 2024 | 66.40 | 66.20 | 66.40 | 66.20 | 2400 | 0.30% |
| 29 Dec 2023 | 66.20 | 66.20 | 66.20 | 66.20 | 1200 | 0.00% |
| 28 Dec 2023 | 66.20 | 66.10 | 66.20 | 66.10 | 3600 | -3.36% |
| 27 Dec 2023 | 68.50 | 68.50 | 68.50 | 68.50 | 3600 | -3.99% |
| 26 Dec 2023 | 71.35 | 69.00 | 71.50 | 69.00 | 4800 | 4.93% |
| 22 Dec 2023 | 68.00 | 68.00 | 68.00 | 68.00 | 2400 | 0.29% |
| 21 Dec 2023 | 67.80 | 65.75 | 67.90 | 65.75 | 7200 | 3.12% |
| 20 Dec 2023 | 65.75 | 73.95 | 73.95 | 65.40 | 20400 | -8.04% |
| 19 Dec 2023 | 71.50 | 66.30 | 71.50 | 66.30 | 22800 | 10.00% |
| 18 Dec 2023 | 65.00 | 65.20 | 65.20 | 65.00 | 3600 | -0.31% |
| 15 Dec 2023 | 65.20 | 67.00 | 67.90 | 65.20 | 6000 | -3.91% |
| 14 Dec 2023 | 67.85 | 65.50 | 67.85 | 65.10 | 3600 | 3.59% |
| 13 Dec 2023 | 65.50 | 65.50 | 65.50 | 65.50 | 1200 | 0.00% |
| 12 Dec 2023 | 65.50 | 64.00 | 65.50 | 64.00 | 6000 | -1.43% |
| 11 Dec 2023 | 66.45 | 65.35 | 66.50 | 65.35 | 4800 | -2.78% |
| 07 Dec 2023 | 68.35 | 68.40 | 68.40 | 67.15 | 7200 | -0.29% |
| 06 Dec 2023 | 68.55 | 70.50 | 71.00 | 68.55 | 9600 | -2.77% |
| 05 Dec 2023 | 70.50 | 71.00 | 71.95 | 70.20 | 7200 | -0.70% |
| 04 Dec 2023 | 71.00 | 71.00 | 71.00 | 71.00 | 6000 | -4.05% |
| 01 Dec 2023 | 74.00 | 72.30 | 74.00 | 72.30 | 4800 | 2.21% |
| 30 Nov 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 1200 | 0.56% |
| 29 Nov 2023 | 72.00 | 70.00 | 72.00 | 70.00 | 10800 | 2.06% |
| 28 Nov 2023 | 70.55 | 72.40 | 72.40 | 70.10 | 7200 | -2.56% |
| 24 Nov 2023 | 72.40 | 72.40 | 72.40 | 72.40 | 1200 | 0.00% |
| 23 Nov 2023 | 72.40 | 74.00 | 74.00 | 72.35 | 9600 | -4.92% |
| 22 Nov 2023 | 76.15 | 77.00 | 77.00 | 76.10 | 3600 | -4.93% |
| 21 Nov 2023 | 80.10 | 81.00 | 81.00 | 79.25 | 6000 | -3.49% |
| 20 Nov 2023 | 83.00 | 81.00 | 83.00 | 76.25 | 39600 | 3.43% |
| 17 Nov 2023 | 80.25 | 80.25 | 80.25 | 78.10 | 45600 | 4.97% |
| 16 Nov 2023 | 76.45 | 76.45 | 76.45 | 76.45 | 3600 | 4.94% |
| 15 Nov 2023 | 72.85 | 72.85 | 72.85 | 72.85 | 3600 | 4.97% |
| 13 Nov 2023 | 69.40 | 69.40 | 69.40 | 69.00 | 8400 | 4.99% |
| 12 Nov 2023 | 66.10 | 66.10 | 66.10 | 66.10 | 2400 | 0.00% |
| 10 Nov 2023 | 66.10 | 65.00 | 67.75 | 65.00 | 30000 | -3.36% |
| 09 Nov 2023 | 68.40 | 70.05 | 70.05 | 68.40 | 14400 | -5.00% |
| 08 Nov 2023 | 72.00 | 71.80 | 72.00 | 70.20 | 8400 | 0.28% |
| 07 Nov 2023 | 71.80 | 73.05 | 73.05 | 71.75 | 9600 | -2.05% |
| 06 Nov 2023 | 73.30 | 73.25 | 74.00 | 73.25 | 9600 | 0.34% |
| 03 Nov 2023 | 73.05 | 72.00 | 73.60 | 72.00 | 4800 | 0.07% |
| 02 Nov 2023 | 73.00 | 72.00 | 73.00 | 72.00 | 3600 | 1.67% |
| 01 Nov 2023 | 71.80 | 71.05 | 77.00 | 71.05 | 31200 | -2.97% |
| 31 Oct 2023 | 74.00 | 73.00 | 74.90 | 71.50 | 16800 | 1.09% |
| 30 Oct 2023 | 73.20 | 76.00 | 77.00 | 72.90 | 44400 | -9.63% |
| 27 Oct 2023 | 81.00 | 78.50 | 85.15 | 78.05 | 109200 | -2.94% |
| 26 Oct 2023 | 83.45 | 90.00 | 90.00 | 83.45 | 44400 | -9.98% |
| 25 Oct 2023 | 92.70 | 92.70 | 94.85 | 92.70 | 56400 | -4.97% |
| 23 Oct 2023 | 97.55 | 101.40 | 101.40 | 97.55 | 33600 | -4.97% |
| 20 Oct 2023 | 102.65 | 92.95 | 102.65 | 92.95 | 248400 | 4.96% |
| 19 Oct 2023 | 97.80 | 97.80 | 97.80 | 97.80 | 16800 | -5.00% |
| 18 Oct 2023 | 102.95 | 102.95 | 102.95 | 102.95 | 33600 | -4.98% |
| 17 Oct 2023 | 108.35 | 108.35 | 108.35 | 108.35 | 6000 | -5.00% |
| 16 Oct 2023 | 114.05 | 114.05 | 114.05 | 114.05 | 4800 | -5.00% |
| 13 Oct 2023 | 120.05 | 120.05 | 120.05 | 120.05 | 3600 | -4.99% |
| 12 Oct 2023 | 126.35 | 126.35 | 126.35 | 126.35 | 4800 | -5.00% |
