BSE · ONELIFECAP · stock
Onelife Capital Advisors Limited (ONELIFECAP) stock price history
Every BSE trading session of Onelife Capital Advisors Limited from Oct 17, 2011 to Sep 28, 2026: 3,683 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONELIFECAP adjusted close, 2011 to 2026
- ₹825.51
- All time high, 2012
- ₹40.89
- 52 week high, ₹11.05 low
- 3,683
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
ONELIFECAP key facts
- Onelife Capital Advisors Limited (ONELIFECAP) closed at ₹37.58 on Sep 28, 2026 on BSE.
- ONELIFECAP's all time high close is ₹825.51, set on Dec 12, 2012; its all time low close is ₹4.76 on Oct 4, 2019.
- ONELIFECAP's 52 week range is ₹11.05 to ₹40.89.
- ONELIFECAP returned +179.7% over the year to Sep 28, 2026 and +109.4% over five years.
- Over ten years ONELIFECAP returned +34%, +3.0% a year compounded.
- ONELIFECAP's deepest drawdown was -99.4% from Dec 12, 2012 to Oct 4, 2019.
- DataCedar holds 3,683 daily sessions of ONELIFECAP history from Oct 17, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ONELIFECAP price chart, 2011 to 2026
ONELIFECAP returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +19.5% |
| 3 months | +14.6% |
| 6 months | +150.6% |
| Year to date | +130.6% |
| 1 year | +179.7% |
| 3 years | +158.9% |
| 5 years | +109.4% |
| 10 years | +34.3% |
| Since Oct 17, 2011 | -74.2% |
| Compound annual growth, 14.9 years | -8.7% |
ONELIFECAP records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹825.51 on Dec 12, 2012
- All time low close
- ₹4.76 on Oct 4, 2019
- 52 week high
- ₹40.89 on Jul 7, 2026
- 52 week low
- ₹11.05 on Oct 27, 2025
- Deepest drawdown
- -99.4% from Dec 12, 2012 to Oct 4, 2019, not yet recovered
- Best single session
- +20.0% on Aug 4, 2014
- Worst single session
- -20.0% on Feb 18, 2025
- Volatility, 1 year annualised
- 55.0%
- Sessions closing higher, 1 year
- 48%
- Best calendar year
- 2012, +214%
- Worst calendar year
- 2013, -72%
ONELIFECAP price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Oct 17, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹16.50 | ₹40.89 | ₹13.48 | ₹37.58 | +124.2% | 4M | 184 |
| 2025 | ₹17.20 | ₹18.56 | ₹9.39 | ₹16.77 | +0.7% | 1.5M | 248 |
| 2024 | ₹16.99 | ₹32.81 | ₹14.00 | ₹16.65 | -2.3% | 2.4M | 245 |
| 2023 | ₹13.50 | ₹23.83 | ₹10.80 | ₹17.05 | +21.0% | 3.2M | 245 |
| 2022 | ₹15.40 | ₹21.17 | ₹9.10 | ₹14.09 | -5.2% | 2.8M | 248 |
| 2021 | ₹7.27 | ₹25.08 | ₹5.55 | ₹14.86 | +114.4% | 1.9M | 248 |
| 2020 | ₹7.00 | ₹8.79 | ₹4.92 | ₹6.93 | -4.3% | 136.9K | 250 |
| 2019 | ₹18.74 | ₹19.74 | ₹4.54 | ₹7.24 | -60.2% | 185.6K | 242 |
| 2018 | ₹26.69 | ₹29.89 | ₹10.21 | ₹18.18 | -30.8% | 633.1K | 246 |
| 2017 | ₹21.79 | ₹35.49 | ₹20.09 | ₹26.29 | +18.2% | 2.1M | 248 |
| 2016 | ₹60.43 | ₹63.48 | ₹16.40 | ₹22.24 | -63.0% | 3.4M | 246 |
| 2015 | ₹135.96 | ₹160.05 | ₹0.0100 | ₹60.08 | -55.4% | 18.4M | 246 |
| 2014 | ₹195.94 | ₹379.89 | ₹125.06 | ₹134.66 | -33.1% | 18.1M | 244 |
| 2013 | ₹739.69 | ₹803.77 | ₹124.66 | ₹201.24 | -72.4% | 6.2M | 248 |
| 2012 | ₹231.93 | ₹848.66 | ₹223.64 | ₹729.74 | +214.0% | 40.4M | 245 |
| 2011 | ₹114.97 | ₹309.26 | ₹113.97 | ₹232.38 | n/a | 72.5M | 50 |
ONELIFECAP monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹37.58 | +20.9% |
| August 2026 | ₹31.09 | -13.6% |
| July 2026 | ₹35.99 | +2.6% |
| June 2026 | ₹35.08 | +27.1% |
| May 2026 | ₹27.59 | +56.5% |
| April 2026 | ₹17.63 | +16.4% |
| March 2026 | ₹15.15 | -2.3% |
| February 2026 | ₹15.51 | -1.8% |
| January 2026 | ₹15.79 | -5.8% |
| December 2025 | ₹16.77 | +30.5% |
| November 2025 | ₹12.85 | -7.8% |
| October 2025 | ₹13.93 | +3.6% |
About the ONELIFECAP data
Daily bars. 3,683 sessions from Oct 17, 2011 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Oct 17, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ONELIFECAP/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- OMNITEX Omnitex Industries (India) Limited
- OMPOWER Om Power Transmission Limited
- ONEGLOBAL One Global Service Provider Limited
- ONEINDIG Oneindig Technologies Limited
- ONEPOINT One Point One Solutions Limited
- ONESOURCE OneSource Specialty Pharma Limited
- ONGC Oil and Natural Gas Corporation Limited
- ONIXSOLAR Onix Solar Energy Limited
Common questions
ONELIFECAP share price history
