ObjectOne Information Systems Limited (BOM:535657)
India · Delayed Price · Currency is INR 8.00
+0.31 (4.03%)
At close: Feb 12, 2026
BOM:535657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 8.04 | 8.39 | 8.04 | 8.25 | 8.25 | 3.13% | 17 |
| Feb 12, 2026 | 8.39 | 8.39 | 8.00 | 8.00 | 8.00 | 4.03% | 44 |
| Feb 11, 2026 | 7.01 | 7.69 | 6.94 | 7.69 | 7.69 | 9.86% | 287 |
| Feb 10, 2026 | 7.00 | 7.19 | 7.00 | 7.00 | 7.00 | 6.87% | 752 |
| Feb 9, 2026 | 7.60 | 7.60 | 6.55 | 6.55 | 6.55 | -5.21% | 136 |
| Feb 6, 2026 | 6.94 | 6.94 | 6.63 | 6.91 | 6.91 | -2.54% | 1,252 |
| Feb 5, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% | 67 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 3,103 |
| Feb 3, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 6.87% | 6,198 |
| Feb 2, 2026 | 6.51 | 7.34 | 6.51 | 6.55 | 6.55 | -8.90% | 5,423 |
| Feb 1, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% | 5 |
| Jan 30, 2026 | 7.25 | 7.25 | 6.87 | 7.20 | 7.20 | -0.69% | 492 |
| Jan 29, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | -5.23% | 2,752 |
| Jan 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 9.44% | 45 |
| Jan 27, 2026 | 6.87 | 6.99 | 6.87 | 6.99 | 6.99 | 1.75% | 224 |
| Jan 23, 2026 | 6.89 | 6.89 | 6.85 | 6.87 | 6.87 | -0.29% | 38 |
| Jan 22, 2026 | 7.01 | 7.01 | 6.89 | 6.89 | 6.89 | 1.32% | 4,575 |
| Jan 21, 2026 | 7.55 | 7.98 | 6.80 | 6.80 | 6.80 | -9.93% | 560 |
| Jan 20, 2026 | 6.80 | 7.63 | 6.80 | 7.55 | 7.55 | 7.86% | 2,374 |
| Jan 19, 2026 | 7.49 | 7.49 | 7.00 | 7.00 | 7.00 | -6.54% | 1,837 |
| Jan 16, 2026 | 7.60 | 7.60 | 7.10 | 7.49 | 7.49 | -1.45% | 7,073 |
| Jan 14, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -3.80% | 1,666 |
| Jan 13, 2026 | 8.34 | 8.34 | 7.90 | 7.90 | 7.90 | -5.28% | 611 |
| Jan 12, 2026 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | 4.25% | 24 |
| Jan 9, 2026 | 8.42 | 8.42 | 8.00 | 8.00 | 8.00 | -5.10% | 188 |
| Jan 8, 2026 | 8.45 | 8.45 | 7.86 | 8.43 | 8.43 | -0.24% | 256 |
| Jan 7, 2026 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | -0.59% | 6 |
| Jan 6, 2026 | 8.50 | 8.50 | 7.80 | 8.50 | 8.50 | - | 2,245 |
| Jan 5, 2026 | 8.36 | 8.73 | 7.53 | 8.50 | 8.50 | 1.67% | 163 |
| Jan 2, 2026 | 8.40 | 8.40 | 8.00 | 8.36 | 8.36 | -0.48% | 148 |
| Jan 1, 2026 | 8.50 | 8.50 | 7.75 | 8.40 | 8.40 | 4.87% | 952 |
| Dec 31, 2025 | 8.14 | 8.14 | 7.60 | 8.01 | 8.01 | 6.80% | 871 |
| Dec 30, 2025 | 7.70 | 7.75 | 7.50 | 7.50 | 7.50 | -1.45% | 3,798 |
| Dec 29, 2025 | 7.60 | 8.29 | 7.60 | 7.61 | 7.61 | -0.13% | 3,568 |
| Dec 26, 2025 | 8.42 | 8.42 | 7.62 | 7.62 | 7.62 | -9.93% | 29,406 |
| Dec 24, 2025 | 8.09 | 8.48 | 8.09 | 8.46 | 8.46 | 4.70% | 2,982 |
| Dec 23, 2025 | 8.01 | 8.08 | 8.01 | 8.08 | 8.08 | -9.11% | 10,210 |
| Dec 22, 2025 | 8.28 | 8.90 | 8.24 | 8.89 | 8.89 | 7.37% | 679 |
| Dec 19, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 34 |
| Dec 18, 2025 | 8.32 | 8.32 | 7.86 | 8.28 | 8.28 | -0.72% | 1,184 |
| Dec 17, 2025 | 8.35 | 8.39 | 8.34 | 8.34 | 8.34 | -0.60% | 527 |
| Dec 16, 2025 | 8.01 | 8.40 | 8.01 | 8.39 | 8.39 | -1.87% | 1,338 |
| Dec 15, 2025 | 7.83 | 8.65 | 7.83 | 8.55 | 8.55 | -1.72% | 1,392 |
| Dec 12, 2025 | 8.69 | 8.73 | 8.65 | 8.70 | 8.70 | 0.12% | 404 |
| Dec 11, 2025 | 8.90 | 8.90 | 8.69 | 8.69 | 8.69 | 6.63% | 85 |
| Dec 10, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | 1,714 |
| Dec 9, 2025 | 8.45 | 8.45 | 8.00 | 8.10 | 8.10 | -4.14% | 877 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -3.98% | 140 |
| Dec 5, 2025 | 8.36 | 8.84 | 8.36 | 8.80 | 8.80 | 5.77% | 1,543 |
| Dec 4, 2025 | 8.40 | 8.40 | 7.70 | 8.32 | 8.32 | -0.95% | 1,115 |