Onelife Capital Advisors share price history

NSE: ONELIFECAPBSE: 533632Capital MarketsSmall Cap

Onelife Capital Advisors Limited · Face value ₹10 · Listed Oct 2011

₹53.11₹1.11 (2.13%)BSE ₹53.87

Share price at the NSE close on 28 Oct 2026. Previous close ₹52.00.

28 Oct: open ₹52.00, high ₹53.98, low ₹51.00

52-week range of traded prices to 28 Oct 2026

₹11.29Low, 30 Oct 2025₹53.98High, 28 Oct 2026

Delivery only: shares bought must be paid for in full, with no selling on the same day.

Market cap: ₹198 Cr3,282nd largest listed
P/E: 20.96
P/B: 2.72
Dividend yield: 0.02%
ROE: 17.6%
ROCE: −6.7%
Debt to equity: 0.42
Volume, NSE: 40,687

Onelife Capital Advisors share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on NSE

Onelife Capital Advisors' share price is on record from 17 Oct 2011, when it closed at ₹145.95, to 28 Oct 2026. Its highest close was ₹820.70 on 12 Dec 2012 and its lowest ₹3.30 on 3 Apr 2020.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	53.11	+229.5%	53.11	13.95	16.79	53.98	13.60	2,73,54,456
2025	16.12	−4.7%	17.71	9.49	17.85	18.59	9.08	47,85,667
2024	16.91	+1.0%	33.25	14.50	16.95	33.25	13.00	1,44,36,624
2023	16.75	+21.8%	21.30	11.10	14.00	23.90	10.90	2,02,47,335
2022	13.75	−7.1%	19.70	9.35	15.40	20.65	9.15	75,40,325
2021	14.80	+120.9%	25.95	5.85	6.70	27.20	5.60	93,69,487
2020	6.70	+2.3%	8.90	3.30	6.30	8.95	3.30	8,78,259
2019	6.55	−64.5%	19.35	4.60	18.90	19.70	4.55	5,94,112
2018	18.45	−30.0%	28.50	10.45	26.80	29.75	10.00	14,06,834
2017	26.35	+19.0%	35.25	19.15	21.10	35.90	17.55	68,58,981
2016	22.15	−63.3%	60.35	18.05	60.80	63.40	16.30	1,12,22,361
2015	60.35	−55.2%	145.80	25.70	134.20	159.95	25.05	5,07,53,830
2014	134.70	−32.9%	328.30	127.40	199.15	359.00	123.00	4,02,65,335
2013	200.80	−72.5%	770.15	131.60	734.80	805.00	125.05	86,84,547
2012	730.50	+214.3%	820.70	227.15	232.25	850.00	225.05	5,34,01,747
2011	232.40	–	301.10	145.95	110.00	309.40	110.00	9,76,32,399

₹ 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. 2011 is from its first session, 17 Oct 2011.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	53.11	+32.5%	41.00	53.98	39.50	19,13,057
Sep 2026	40.08	+23.7%	32.39	40.50	29.17	14,76,332
Aug 2026	32.39	−10.4%	35.22	36.90	29.30	12,76,283
Jul 2026	36.13	+3.1%	36.50	40.10	34.22	11,90,898
Jun 2026	35.05	+27.0%	26.22	35.25	24.91	10,98,268
May 2026	27.59	+55.0%	17.92	30.25	17.04	36,76,535
Apr 2026	17.80	+17.8%	14.90	20.43	14.70	80,15,560
Mar 2026	15.11	−3.6%	15.03	15.98	13.85	75,92,548
Feb 2026	15.67	+1.8%	15.46	17.18	13.60	8,99,495
Jan 2026	15.39	−4.5%	16.79	16.80	14.98	2,15,480
Dec 2025	16.12	+21.8%	13.50	17.49	12.56	5,34,897
Nov 2025	13.23	−5.2%	14.20	18.59	11.52	8,48,837
Oct 2025	13.95	+8.2%	13.45	14.47	11.15	3,56,497
Sep 2025	12.89	+2.6%	12.20	15.70	11.52	2,36,877
Aug 2025	12.56	−8.7%	13.40	14.14	11.25	78,446
Jul 2025	13.76	+2.5%	13.43	14.58	12.61	1,61,149
Jun 2025	13.43	+17.0%	11.57	17.00	10.66	12,38,561
May 2025	11.48	+9.4%	10.49	12.13	9.86	1,60,089
Apr 2025	10.49	+10.5%	9.26	11.99	9.26	1,38,002
Mar 2025	9.49	−4.0%	9.89	11.13	9.08	3,44,149
Feb 2025	9.89	−35.9%	15.98	17.10	9.40	4,28,398
Jan 2025	15.44	−8.7%	17.85	17.85	14.08	2,59,765
Dec 2024	16.91	+8.2%	15.11	20.96	15.11	7,19,203
Nov 2024	15.63	−4.0%	16.61	20.65	14.31	9,52,967
Oct 2024	16.28	−12.0%	18.50	18.50	14.71	2,44,758
Sep 2024	18.50	−0.4%	18.50	21.68	17.50	5,46,419
Aug 2024	18.57	+4.0%	17.22	19.00	15.51	4,04,735
Jul 2024	17.86	−2.4%	18.28	18.28	15.55	2,63,066
Jun 2024	18.30	+3.7%	18.40	20.33	15.90	3,96,853
May 2024	17.65	−5.4%	18.65	19.30	16.35	4,98,789
Apr 2024	18.65	−38.3%	32.40	33.25	16.90	19,59,963
Mar 2024	30.25	+63.1%	18.45	30.25	13.00	67,60,355
Feb 2024	18.55	+8.8%	17.50	20.65	16.70	10,37,751
Jan 2024	17.05	+1.8%	16.95	18.10	15.90	6,51,765
Dec 2023	16.75	−12.3%	18.90	21.00	16.00	8,49,927
Nov 2023	19.10	+18.6%	16.40	23.90	15.70	40,01,182
Oct 2023	16.10	+11.4%	14.80	18.50	14.10	46,29,994
Sep 2023	14.45	+19.4%	12.15	16.70	11.95	21,18,497
Aug 2023	12.10	0.0%	12.25	13.85	10.90	20,44,388
Jul 2023	12.10	+0.4%	12.45	13.40	11.85	3,19,673
Jun 2023	12.05	+4.8%	11.35	14.20	11.35	9,75,973
May 2023	11.50	−9.1%	12.55	13.40	10.95	5,76,337
Apr 2023	12.65	−4.2%	13.20	15.30	11.80	5,46,368
Mar 2023	13.20	+5.6%	12.75	15.80	11.80	10,32,792
Feb 2023	12.50	−8.8%	13.90	15.05	12.10	8,03,930
Jan 2023	13.70	−0.4%	14.00	18.80	12.75	23,48,274
Dec 2022	13.75	+1.5%	13.75	16.80	12.25	10,44,247
Nov 2022	13.55	−14.0%	16.10	16.75	12.00	6,15,825
Oct 2022	15.75	+9.4%	14.70	15.75	13.00	2,06,428
Sep 2022	14.40	+2.9%	14.00	15.95	12.45	4,88,919
Aug 2022	14.00	−10.3%	15.50	16.35	13.10	2,86,575
Jul 2022	15.60	+59.2%	9.80	20.65	9.35	7,60,964
Jun 2022	9.80	−19.7%	12.70	12.80	9.15	2,82,409
May 2022	12.20	+0.8%	12.25	13.05	10.50	2,06,206
Apr 2022	12.10	+4.8%	11.75	14.35	11.00	3,54,091
Mar 2022	11.55	−10.1%	12.40	14.00	10.50	4,45,585
Feb 2022	12.85	−14.3%	15.30	16.35	11.95	6,88,813
Jan 2022	15.00	+1.4%	15.40	19.30	14.45	21,60,263
Dec 2021	14.80	+13.0%	12.45	17.30	10.75	22,52,720
Nov 2021	13.10	−16.3%	15.65	19.25	13.10	53,81,622
Oct 2021	15.65	−10.3%	17.90	20.45	15.25	2,99,962
Sep 2021	17.45	−13.6%	19.20	22.20	15.15	3,26,795
Aug 2021	20.20	+65.6%	12.80	27.20	12.80	6,97,127
Jul 2021	12.20	+14.0%	10.20	12.20	9.70	58,279
Jun 2021	10.70	+35.4%	7.70	11.40	7.50	86,752
May 2021	7.90	+27.4%	6.20	8.30	5.90	90,139
Apr 2021	6.20	+4.2%	5.95	7.10	5.60	42,160
Mar 2021	5.95	−13.8%	7.05	7.25	5.85	43,174
Feb 2021	6.90	−13.2%	7.95	7.95	6.80	34,920
Jan 2021	7.95	+18.7%	6.70	9.70	6.60	55,837
Dec 2020	6.70	+10.7%	6.05	8.60	5.85	76,248
Nov 2020	6.05	+8.0%	5.60	6.70	5.35	51,801
Oct 2020	5.60	−10.4%	6.25	6.50	5.45	44,760
Sep 2020	6.25	−8.8%	7.05	7.30	5.80	1,19,654
Aug 2020	6.85	+35.6%	5.05	7.60	5.05	1,96,481
Jul 2020	5.05	−17.2%	5.80	6.40	4.90	78,301
Jun 2020	6.10	−3.9%	6.05	6.90	5.50	1,68,780
May 2020	6.35	+27.0%	5.25	7.40	5.25	38,023
Apr 2020	5.00	+38.9%	3.65	5.00	3.30	30,723
Mar 2020	3.60	−39.0%	5.90	6.15	3.35	18,518
Feb 2020	5.90	−30.6%	8.10	8.90	5.70	35,150
Jan 2020	8.50	+29.8%	6.30	8.95	6.30	19,820
Dec 2019	6.55	−13.2%	7.55	7.75	5.55	67,767
Nov 2019	7.55	+51.0%	5.25	8.25	5.25	20,293
Oct 2019	5.00	−2.0%	4.85	5.50	4.55	22,667
Sep 2019	5.10	−9.7%	5.60	6.15	5.00	37,677
Aug 2019	5.65	−21.0%	7.15	7.75	5.65	7,537
Jul 2019	7.15	−6.5%	7.30	7.85	5.75	40,178
Jun 2019	7.65	−28.2%	10.20	10.70	7.20	66,430
May 2019	10.65	−13.1%	12.85	12.85	9.75	67,125
Apr 2019	12.25	+2.1%	12.05	13.80	12.00	24,615
Mar 2019	12.00	+13.7%	10.55	14.50	10.35	44,504
Feb 2019	10.55	−21.9%	13.00	14.00	9.60	89,857
Jan 2019	13.50	−26.8%	18.90	19.70	12.80	1,05,462
Dec 2018	18.45	+50.0%	12.30	18.95	12.05	1,49,772
Nov 2018	12.30	+3.8%	11.85	13.45	11.50	34,926
Oct 2018	11.85	+3.5%	11.80	12.80	10.00	64,815
Sep 2018	11.45	−28.0%	15.85	17.00	11.20	73,769
Aug 2018	15.90	−4.2%	16.95	18.25	15.00	52,971
Jul 2018	16.60	−4.0%	17.20	18.10	14.75	55,608
Jun 2018	17.30	−8.9%	18.90	20.20	16.50	67,092
May 2018	19.00	−24.5%	23.90	25.95	18.40	1,11,853
Apr 2018	25.15	+31.0%	19.30	29.60	19.20	3,76,303
Mar 2018	19.20	−21.8%	24.10	24.85	19.20	1,63,797
Feb 2018	24.55	−9.4%	27.90	29.75	23.65	1,16,115
Jan 2018	27.10	+2.8%	26.80	28.50	25.25	1,39,813
Dec 2017	26.35	−4.2%	26.55	28.50	24.25	1,03,348
Nov 2017	27.50	−2.3%	28.15	29.50	25.00	1,41,101
Oct 2017	28.15	+15.4%	25.00	35.90	23.55	19,33,850
Sep 2017	24.40	+7.5%	23.65	32.00	22.10	9,27,223
Aug 2017	22.70	+7.3%	21.15	30.80	20.10	5,68,501
Jul 2017	21.15	0.0%	21.00	24.10	20.70	1,31,052
Jun 2017	21.15	−6.8%	22.50	26.50	20.50	1,57,721
May 2017	22.70	−9.4%	24.55	25.35	21.05	93,135
Apr 2017	25.05	−11.6%	28.00	33.80	23.70	6,75,494
Mar 2017	28.35	+21.4%	23.55	32.40	17.55	17,73,635
Feb 2017	23.35	+4.9%	21.35	25.00	21.30	1,78,408
Jan 2017	22.25	+0.5%	21.10	23.90	20.65	1,75,513
Dec 2016	22.15	−9.4%	23.25	25.20	20.25	1,82,278
Nov 2016	24.45	−9.1%	26.40	26.90	16.30	4,75,521
Oct 2016	26.90	+1.5%	27.25	27.90	22.00	2,19,179
Sep 2016	26.50	−5.2%	27.60	29.80	25.45	3,10,157
Aug 2016	27.95	−13.1%	33.55	34.00	27.00	5,24,673
Jul 2016	32.15	+18.4%	27.50	36.70	26.80	20,18,203
Jun 2016	27.15	−4.7%	27.75	30.50	25.10	9,01,526
May 2016	28.50	−2.9%	29.10	30.00	25.10	6,56,770
Apr 2016	29.35	−9.6%	32.40	37.00	28.00	14,27,196
Mar 2016	32.45	+11.9%	30.40	41.50	29.00	18,34,166
Feb 2016	29.00	−24.9%	38.75	39.60	26.65	6,98,579
Jan 2016	38.60	−36.0%	60.80	63.40	32.00	19,74,113
Dec 2015	60.35	−12.9%	69.95	77.25	58.10	40,64,092
Nov 2015	69.30	+4.0%	67.00	70.40	53.00	53,40,796
Oct 2015	66.65	+34.5%	50.35	83.55	48.60	79,30,048
Sep 2015	49.55	+57.6%	31.00	52.25	28.05	34,07,066
Aug 2015	31.45	−8.7%	34.50	37.00	25.05	30,53,285
Jul 2015	34.45	−49.9%	68.70	82.95	31.60	91,36,695
Jun 2015	68.75	+9.9%	62.80	78.50	55.00	44,23,755
May 2015	62.55	−13.7%	74.00	82.20	62.00	15,07,764
Apr 2015	72.45	−41.7%	125.80	157.50	71.00	63,44,235
Mar 2015	124.20	+10.4%	114.00	159.95	86.25	42,77,322
Feb 2015	112.50	−13.0%	130.05	141.60	108.00	7,76,719
Jan 2015	129.25	−4.0%	134.20	146.80	127.80	4,92,053
Dec 2014	134.70	−17.4%	163.95	167.00	124.10	34,85,175
Nov 2014	163.10	−19.0%	202.10	217.50	156.35	22,73,961
Oct 2014	201.30	−6.3%	212.80	224.90	180.00	35,26,195
Sep 2014	214.90	−0.8%	220.00	359.00	203.30	92,55,929
Aug 2014	216.60	+36.4%	160.00	285.20	155.05	80,59,740
Jul 2014	158.80	−12.5%	181.00	185.50	152.00	17,40,205
Jun 2014	181.55	+9.6%	165.10	213.90	148.10	29,08,031
May 2014	165.65	+19.1%	140.05	194.00	132.00	11,86,323
Apr 2014	139.05	−7.9%	152.75	169.00	123.00	2,48,784
Mar 2014	150.90	−23.1%	198.00	198.00	146.55	5,41,581
Feb 2014	196.15	+13.4%	173.00	209.60	172.10	11,35,179
Jan 2014	172.90	−13.9%	199.15	242.00	162.00	59,04,232
Dec 2013	200.80	−29.7%	285.00	312.35	180.50	44,59,061
Nov 2013	285.75	−7.0%	309.50	319.20	282.10	72,020
Oct 2013	307.25	+9.9%	270.05	333.00	240.00	5,38,063
Sep 2013	279.45	+37.7%	221.95	311.95	196.05	4,76,243
Aug 2013	202.95	+15.0%	188.95	230.00	170.00	75,097
Jul 2013	176.50	−0.3%	177.00	223.50	171.00	1,11,945
Jun 2013	177.10	−23.8%	225.20	242.95	167.10	2,91,055
May 2013	232.55	+2.3%	238.60	268.20	198.00	3,88,554
Apr 2013	227.25	+55.9%	138.50	227.25	125.05	4,57,540
Mar 2013	145.75	−66.1%	386.60	386.60	145.75	83,980
Feb 2013	429.55	−40.6%	728.50	782.00	429.55	9,46,738
Jan 2013	722.65	−1.1%	734.80	805.00	710.15	7,84,251
Dec 2012	730.50	−2.9%	759.80	839.00	728.00	7,40,116
Nov 2012	752.40	−0.7%	764.30	840.55	730.00	9,66,814
Oct 2012	758.05	+5.4%	724.80	850.00	721.70	16,10,451
Sep 2012	719.25	+10.4%	655.00	767.40	625.00	27,13,436
Aug 2012	651.55	+24.5%	524.60	674.00	497.00	49,46,784
Jul 2012	523.30	+64.6%	323.00	534.40	300.00	1,11,08,394
Jun 2012	317.85	+13.5%	280.95	329.00	265.00	25,00,637
May 2012	280.00	+0.2%	282.00	311.55	264.95	7,63,409
Apr 2012	279.40	−13.5%	337.80	337.80	265.00	43,19,319
Mar 2012	322.85	+6.7%	303.00	446.00	274.95	1,87,33,351
Feb 2012	302.65	+1.2%	302.00	345.90	278.95	18,16,503
Jan 2012	299.05	+28.7%	232.25	304.00	225.05	31,82,533
Dec 2011	232.40	−6.9%	254.10	280.05	183.30	1,11,83,936
Nov 2011	249.65	+9.5%	225.90	309.40	188.30	2,85,68,120
Oct 2011	228.00	–	110.00	233.40	110.00	5,78,80,343

₹ 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.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	52.00	53.98	51.00	53.11	52.95	40,687
27 Oct 2026	53.00	53.00	50.25	52.00	51.96	21,615
26 Oct 2026	48.85	52.24	48.85	50.99	50.19	16,005
23 Oct 2026	51.00	51.00	49.00	49.99	49.60	60,010
22 Oct 2026	51.65	51.65	49.50	50.89	50.86	66,514
21 Oct 2026	52.25	52.25	49.50	50.45	50.28	18,063
19 Oct 2026	50.70	50.70	49.00	50.01	49.96	1,32,797
16 Oct 2026	51.44	51.44	49.00	50.45	50.48	2,45,208
15 Oct 2026	50.71	51.00	49.25	50.46	50.02	1,61,045
14 Oct 2026	50.47	51.50	49.25	50.21	50.07	48,379
13 Oct 2026	51.50	51.50	49.50	50.47	50.28	30,435
12 Oct 2026	52.56	52.56	49.00	50.33	50.11	1,11,598
9 Oct 2026	50.98	51.98	49.00	50.06	50.65	84,775
8 Oct 2026	48.90	49.51	47.50	49.51	49.41	1,00,079
7 Oct 2026	46.99	47.25	45.00	47.16	47.07	3,59,287
6 Oct 2026	43.03	45.25	42.55	45.00	43.83	61,571
5 Oct 2026	43.59	43.64	42.40	43.52	43.46	1,75,810
1 Oct 2026	41.00	42.00	39.50	41.57	41.53	1,79,179
30 Sep 2026	39.14	40.50	38.90	40.08	39.54	49,109
29 Sep 2026	38.30	39.20	37.40	38.97	37.98	75,446
28 Sep 2026	37.80	37.85	35.20	37.52	37.04	3,96,733
25 Sep 2026	37.00	37.25	35.23	36.05	36.59	1,25,272

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Onelife Capital Advisors bonus and split history

Ex-date	Event	Price factor	What happened
16 Feb 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Feb 2025	Price move	–	Between two trading sessions the price moved by a fifth or more. The company made an announcement in time for trading that day or the trading day before. Not adjusted for.

Each event is noted and not adjusted for.