One Global Service Provider share price history

NSE: ONEGLOBALBSE: 514330Healthcare ServicesSmall Cap

One Global Service Provider Limited · Face value ₹10 · Listed Feb 1994

₹438.80₹4.30 (0.99%)BSE ₹437.15

Share price at the NSE close on 30 Oct 2026. Previous close ₹434.50.

30 Oct: open ₹436.55, high ₹460.00, low ₹402.60

52-week range of BSE trades to 30 Oct 2026

₹327.15Low, 23 Oct 2026₹790.00High, 17 Feb 2026

Under NSE's short-term additional surveillance, stage I, on the list for 30 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹858 Cr1,558th largest listed
P/E: 11.60
P/B: 6.07
Dividend yield: 0.23%
ROE: 69.4%
ROCE: 69.2%
Debt to equity: 0.00
Volume, NSE: 9,13143.0% delivered

One Global Service Provider share price by year, month and day

Closes to 30 Oct 2026; the last month as traded on NSE

One Global Service Provider's share price is on record from 16 Apr 2014, when it closed at ₹18.80, to 30 Oct 2026. Its highest close was ₹783.35 on 16 Feb 2026 and its lowest ₹1.72 on 28 Dec 2020. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	438.80	−31.1%	783.35	357.60	645.00	790.00	330.00	68,17,191
2025BSE close	636.55	+92.1%	694.40	196.40	324.85	716.00	186.60	38,71,596
2024BSE close	331.45	+709.6%	352.10	40.02	43.70	359.10	37.50	52,81,614
2023BSE close	40.94	+18.0%	66.93	28.01	32.55	69.65	27.10	8,44,963
2022BSE close	34.70	+66.0%	74.85	19.75	20.90	78.55	19.50	20,45,838
2021BSE close	20.90	+1,061.1%	28.15	1.89	1.89	29.20	1.89	5,31,111
2020BSE close	1.80	−57.1%	5.38	1.72	4.41	5.38	1.72	20,909
2019BSE close	4.20	−30.0%	6.30	2.38	5.90	6.30	2.28	20,79,522
2018BSE close	6.00	−18.3%	12.64	5.40	7.70	13.19	5.30	1,13,24,309
2017BSE close	7.34	−6.5%	15.25	7.34	8.24	15.25	7.08	8,07,316
2016BSE close	7.85	+14.4%	7.85	4.50	6.55	8.71	4.30	24,09,914
2015BSE close	6.86	−63.5%	17.90	6.84	17.90	17.90	6.84	6,25,900
2014BSE close	18.80	–	18.80	18.80	18.80	18.80	18.80	500

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2015 is from its first session, 18 May 2015. 2014 is from its first session, 16 Apr 2014. The 2014 close is its last trade, on 16 Apr 2014.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	438.80	−16.9%	546.95	606.00	330.00	5,93,321
Sep 2026	527.90	−0.9%	554.35	564.65	494.00	3,71,422
Aug 2026BSE close	532.55	−5.7%	560.00	656.55	520.00	3,13,460
Jul 2026BSE close	564.95	−17.0%	680.40	680.40	558.25	3,08,997
Jun 2026BSE close	680.40	+52.8%	467.55	779.95	466.40	10,57,712
May 2026BSE close	445.30	−18.2%	545.60	563.60	375.45	17,16,487
Apr 2026BSE close	544.65	+15.1%	500.00	702.90	481.30	9,30,021
Mar 2026BSE close	473.20	−28.2%	626.35	710.00	468.00	6,13,932
Feb 2026BSE close	659.30	+24.7%	530.00	790.00	513.50	5,09,026
Jan 2026BSE close	528.70	−16.9%	645.00	664.55	453.25	4,02,813
Dec 2025BSE close	636.55	+10.4%	547.55	716.00	468.15	9,06,333
Nov 2025BSE close	576.35	+64.5%	350.50	650.60	350.50	9,87,694
Oct 2025BSE close	350.40	+25.6%	287.00	411.25	255.00	4,49,499
Sep 2025BSE close	279.00	+9.7%	261.95	294.00	244.30	4,12,411
Aug 2025BSE close	254.40	−2.5%	264.90	296.00	220.40	1,95,321
Jul 2025BSE close	260.85	+11.0%	239.55	293.85	220.25	2,51,248
Jun 2025BSE close	234.90	−6.2%	255.35	287.35	217.00	1,08,208
May 2025BSE close	250.35	−16.9%	295.20	295.20	186.60	2,05,026
Apr 2025BSE close	301.20	−18.5%	388.00	407.60	301.20	62,695
Mar 2025BSE close	369.75	+24.3%	291.60	374.90	269.05	60,573
Feb 2025BSE close	297.55	+10.5%	281.60	309.75	238.30	1,25,628
Jan 2025BSE close	269.35	−18.7%	324.85	348.00	247.10	1,06,960
Dec 2024BSE close	331.45	+53.6%	225.50	359.10	224.95	2,78,007
Nov 2024BSE close	215.75	+47.3%	144.00	215.75	140.30	2,70,461
Oct 2024BSE close	146.50	−14.8%	165.00	173.95	134.25	2,03,217
Sep 2024BSE close	172.00	+39.3%	125.90	185.00	124.50	6,21,929
Aug 2024BSE close	123.50	−18.7%	148.85	148.85	122.80	1,37,718
Jul 2024BSE close	151.85	+5.9%	146.20	168.85	126.10	5,82,684
Jun 2024BSE close	143.34	+45.5%	100.45	143.34	100.45	12,46,964
May 2024BSE close	98.49	+15.7%	89.38	104.22	82.00	1,79,469
Apr 2024BSE close	85.13	+8.9%	76.63	97.80	70.86	1,39,990
Mar 2024BSE close	78.19	−9.2%	88.90	100.26	74.66	3,02,952
Feb 2024BSE close	86.10	+96.3%	44.99	91.60	37.50	11,92,034
Jan 2024BSE close	43.87	+7.2%	43.70	49.67	39.25	1,26,189
Dec 2023BSE close	40.94	+6.4%	40.39	45.80	36.57	91,157
Nov 2023BSE close	38.49	−23.0%	47.50	52.00	36.50	97,466
Oct 2023BSE close	49.99	+0.5%	49.75	52.23	45.00	31,040
Sep 2023BSE close	49.75	+24.4%	43.78	69.65	39.55	2,25,020
Aug 2023BSE close	39.99	+29.0%	33.43	48.85	29.16	1,49,500
Jul 2023BSE close	30.99	−3.2%	31.00	34.65	28.20	38,319
Jun 2023BSE close	32.00	−10.9%	36.82	38.00	29.01	26,904
May 2023BSE close	35.93	+24.7%	27.10	40.99	27.10	23,218
Apr 2023BSE close	28.81	−9.3%	36.83	37.75	28.25	24,701
Mar 2023BSE close	31.78	−10.2%	32.25	39.75	31.00	31,955
Feb 2023BSE close	35.40	−0.8%	33.50	42.90	32.15	62,877
Jan 2023BSE close	35.70	+2.9%	32.55	46.80	31.10	42,806
Dec 2022BSE close	34.70	−0.6%	33.50	38.00	29.00	36,272
Nov 2022BSE close	34.90	+9.1%	32.00	43.20	29.00	64,348
Oct 2022BSE close	32.00	+0.3%	31.50	35.75	28.20	22,952
Sep 2022BSE close	31.90	−7.7%	33.00	36.80	29.65	24,675
Aug 2022BSE close	34.55	+15.0%	31.50	44.80	29.50	65,874
Jul 2022BSE close	30.05	−30.8%	42.00	44.40	29.75	57,801
Jun 2022BSE close	43.40	−26.4%	56.05	60.00	41.55	1,44,230
May 2022BSE close	58.95	+27.3%	46.95	78.55	44.35	2,02,466
Apr 2022BSE close	46.30	+18.0%	39.25	50.95	38.00	1,85,090
Mar 2022BSE close	39.25	+7.7%	36.45	44.10	32.85	2,78,065
Feb 2022BSE close	36.45	+65.7%	22.65	36.45	20.30	6,34,064
Jan 2022BSE close	22.00	+5.3%	20.90	25.95	19.50	3,30,001
Dec 2021BSE close	20.90	+4.5%	20.05	23.00	19.10	65,288
Nov 2021BSE close	20.00	−20.0%	23.80	26.45	18.20	30,410
Oct 2021BSE close	25.00	+25.6%	19.10	27.05	19.10	32,576
Sep 2021BSE close	19.90	+22.5%	15.45	20.90	14.50	60,138
Aug 2021BSE close	16.25	−41.2%	28.90	29.20	16.25	37,399
Jul 2021BSE close	27.65	+153.9%	11.10	27.65	11.10	2,26,783
Jun 2021BSE close	10.89	+46.4%	7.58	10.89	7.58	47,283
May 2021BSE close	7.44	+37.8%	5.50	7.44	5.50	6,899
Apr 2021BSE close	5.40	+9.1%	5.04	5.40	5.04	11,670
Mar 2021BSE close	4.95	+25.3%	4.02	4.95	4.02	7,930
Feb 2021BSE close	3.95	+82.0%	2.27	3.95	2.27	2,122
Jan 2021BSE close	2.17	+20.6%	1.89	2.17	1.89	2,613
Dec 2020BSE close	1.80	−5.3%	1.90	1.90	1.72	801
Nov 2020BSE close	1.90	−8.7%	1.98	1.98	1.90	1,500
Sep 2020BSE close	2.08	−4.6%	2.08	2.18	2.08	2,252
Aug 2020BSE close	2.18	−12.1%	2.48	2.48	2.17	2,063
Jul 2020BSE close	2.48	−7.5%	2.68	2.68	2.48	1,776
Jun 2020BSE close	2.68	−13.8%	2.96	3.11	2.68	2,065
May 2020BSE close	3.11	−4.9%	3.27	3.27	3.11	388
Mar 2020BSE close	3.27	−26.4%	4.44	4.44	3.27	875
Feb 2020BSE close	4.44	−9.4%	4.90	4.90	4.44	2,929
Jan 2020BSE close	4.90	+16.7%	4.41	5.38	4.41	6,260
Dec 2019BSE close	4.20	−27.3%	5.67	5.67	4.20	3,619
Nov 2019BSE close	5.78	−1.9%	5.78	5.89	5.78	52,510
Oct 2019BSE close	5.89	−4.8%	6.07	6.07	5.89	361
Sep 2019BSE close	6.19	+1.5%	6.10	6.19	5.74	39,109
Aug 2019BSE close	6.10	+11.9%	5.55	6.30	5.45	27,256
Jul 2019BSE close	5.45	+89.9%	3.01	5.45	3.01	42,375
Jun 2019BSE close	2.87	−22.8%	3.54	3.54	2.28	22,794
May 2019BSE close	3.72	−8.1%	4.20	4.20	3.50	24,868
Apr 2019BSE close	4.05	+8.9%	3.65	4.09	3.09	2,92,078
Mar 2019BSE close	3.72	−9.5%	4.11	4.11	3.63	7,13,772
Feb 2019BSE close	4.11	−12.6%	4.68	4.68	4.11	8,16,661
Jan 2019BSE close	4.70	−21.7%	5.90	5.90	4.70	44,119
Dec 2018BSE close	6.00	−47.4%	10.84	10.84	5.90	2,83,545
Nov 2018BSE close	11.41	+26.5%	8.90	13.19	8.68	35,42,159
Oct 2018BSE close	9.02	+37.9%	6.48	9.25	6.12	14,36,077
Sep 2018BSE close	6.54	+9.0%	5.70	6.65	5.30	16,04,829
Aug 2018BSE close	6.00	−22.0%	7.31	7.31	5.80	15,55,355
Jul 2018BSE close	7.69	−12.1%	8.80	8.80	7.69	2,71,731
Jun 2018BSE close	8.75	−0.6%	8.50	9.24	8.50	3,17,907
May 2018BSE close	8.80	+1.1%	8.70	8.89	8.55	3,20,964
Apr 2018BSE close	8.70	−0.6%	8.85	9.00	8.27	6,33,631
Mar 2018BSE close	8.75	−4.5%	9.00	9.45	8.50	3,62,228
Feb 2018BSE close	9.16	+11.7%	8.30	9.16	8.05	1,89,030
Jan 2018BSE close	8.20	+11.7%	7.70	8.20	7.35	8,06,853
Dec 2017BSE close	7.34	−21.1%	9.10	9.10	7.08	3,52,770
Nov 2017BSE close	9.30	+9.4%	8.08	9.30	8.00	1,98,490
Oct 2017BSE close	8.50	−14.6%	9.90	9.90	8.50	69,500
Sep 2017BSE close	9.95	−0.5%	9.95	9.95	9.95	11,400
Aug 2017BSE close	10.00	−2.0%	9.69	10.00	9.69	87,616
Jul 2017BSE close	10.20	−4.9%	10.20	10.20	10.20	30
Jun 2017BSE close	10.73	−14.2%	11.88	11.88	10.73	1,710
May 2017BSE close	12.50	−14.1%	15.25	15.25	12.28	41,655
Apr 2017BSE close	14.55	+15.8%	13.18	15.00	11.94	22,565
Mar 2017BSE close	12.56	+25.6%	10.10	12.56	10.07	21,020
Feb 2017BSE close	10.00	−2.0%	10.00	10.00	10.00	3
Jan 2017BSE close	10.20	+29.9%	8.24	10.20	8.24	557
Dec 2016BSE close	7.85	+30.0%	6.34	7.85	6.34	600
Nov 2016BSE close	6.04	+9.8%	5.50	6.04	5.00	41,590
Oct 2016BSE close	5.50	−19.1%	7.00	7.50	5.50	20,865
Sep 2016BSE close	6.80	−0.7%	6.25	8.71	5.70	93,520
Aug 2016BSE close	6.85	+14.2%	5.99	6.95	5.04	2,00,943
Jul 2016BSE close	6.00	−6.3%	6.30	6.30	5.60	1,94,696
Jun 2016BSE close	6.40	+14.3%	5.75	6.45	5.75	1,38,800
May 2016BSE close	5.60	+21.7%	4.65	5.75	4.50	2,58,300
Apr 2016BSE close	4.60	−3.2%	4.85	4.90	4.50	1,17,500
Mar 2016BSE close	4.75	0.0%	4.75	5.00	4.30	5,36,300
Feb 2016BSE close	4.75	−9.5%	5.00	5.20	4.70	5,14,100
Jan 2016BSE close	5.25	−23.5%	6.55	6.60	5.15	2,92,700
Dec 2015BSE close	6.86	−18.3%	8.00	8.35	6.84	4,47,800
Nov 2015BSE close	8.40	−30.0%	11.40	11.40	8.40	97,500
Oct 2015BSE close	12.00	−29.8%	16.50	16.80	12.00	80,000
Aug 2015BSE close	17.10	−4.5%	17.10	17.10	17.10	100
May 2015BSE close	17.90	−4.8%	17.90	17.90	17.90	500
Apr 2014BSE close	18.80	–	18.80	18.80	18.80	500

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
30 Oct 2026	436.55	460.00	402.60	438.80	440.51	9,131	43.0%
29 Oct 2026	476.80	490.45	422.70	434.50	445.15	32,751	49.7%
28 Oct 2026	465.00	478.75	445.90	469.65	469.17	58,414	35.0%
27 Oct 2026	412.00	435.25	412.00	435.25	428.97	15,772	50.4%
26 Oct 2026	368.70	395.70	355.60	395.70	386.66	25,343	55.8%
23 Oct 2026	357.00	373.70	330.00	359.75	351.20	34,560	52.7%
22 Oct 2026	368.85	377.90	354.20	357.60	363.85	91,451	53.8%
21 Oct 2026	443.80	498.75	362.15	393.55	424.37	1,35,122	45.6%
19 Oct 2026	570.00	570.00	439.60	448.85	455.63	74,079	66.7%
16 Oct 2026	564.05	564.05	542.00	549.45	548.64	2,339	60.9%
15 Oct 2026	550.85	558.00	540.00	543.90	548.59	4,407	72.5%
14 Oct 2026	561.90	561.90	548.05	548.90	550.54	6,397	80.6%
13 Oct 2026	562.00	562.00	530.45	549.85	547.25	7,585	73.6%
12 Oct 2026	588.00	588.00	540.00	544.70	562.85	12,704	60.8%
9 Oct 2026	580.00	586.00	561.05	576.40	569.37	4,657	77.3%
8 Oct 2026	604.00	606.00	555.65	561.30	581.42	21,890	66.1%
7 Oct 2026	564.00	587.00	552.05	585.00	576.73	16,214	71.7%
6 Oct 2026	559.90	566.95	537.05	564.00	552.71	23,278	73.3%
5 Oct 2026	545.90	550.00	528.95	547.20	541.62	9,461	83.2%
1 Oct 2026	546.95	546.95	510.65	525.40	524.46	7,766	65.1%
30 Sep 2026	535.00	552.75	520.00	527.90	529.07	6,160	64.3%
29 Sep 2026	551.00	551.00	525.00	534.15	535.28	7,975	74.7%

Prices in ₹ per share as traded, not adjusted.