ObjectOne Information Systems Limited (BOM:535657)
India · Delayed Price · Currency is INR 6.73
+0.10 (1.51%)
At close: Jun 23, 2026
BOM:535657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 23, 2026 | 6.90 | 6.98 | 6.56 | 6.73 | 6.73 | 1.51% | 2,924 |
| Jun 22, 2026 | 6.65 | 6.99 | 6.48 | 6.63 | 6.63 | -5.01% | 2,176 |
| Jun 19, 2026 | 6.47 | 7.07 | 6.47 | 6.98 | 6.98 | -0.14% | 5,270 |
| Jun 18, 2026 | 7.15 | 7.15 | 6.65 | 6.99 | 6.99 | 0.14% | 23,336 |
| Jun 17, 2026 | 7.15 | 7.15 | 6.92 | 6.98 | 6.98 | -2.38% | 750 |
| Jun 16, 2026 | 6.66 | 7.20 | 6.66 | 7.15 | 7.15 | 2.14% | 248 |
| Jun 15, 2026 | 6.63 | 7.23 | 6.63 | 7.00 | 7.00 | 2.79% | 5,867 |
| Jun 12, 2026 | 7.40 | 7.40 | 6.34 | 6.81 | 6.81 | -1.30% | 3,277 |
| Jun 11, 2026 | 7.11 | 7.40 | 6.66 | 6.90 | 6.90 | -6.76% | 3,115 |
| Jun 10, 2026 | 7.05 | 7.60 | 7.05 | 7.40 | 7.40 | -0.54% | 9,413 |
| Jun 9, 2026 | 7.14 | 7.49 | 7.05 | 7.44 | 7.44 | 2.06% | 4,179 |
| Jun 8, 2026 | 7.08 | 7.40 | 6.90 | 7.29 | 7.29 | 2.97% | 2,099 |
| Jun 5, 2026 | 6.49 | 7.09 | 6.46 | 7.08 | 7.08 | 9.77% | 4,954 |
| Jun 4, 2026 | 6.88 | 6.88 | 6.33 | 6.45 | 6.45 | -3.01% | 5,667 |
| Jun 3, 2026 | 7.27 | 7.27 | 6.63 | 6.65 | 6.65 | -4.18% | 4,988 |
| Jun 2, 2026 | 7.29 | 7.29 | 6.84 | 6.94 | 6.94 | -2.94% | 2,216 |
| Jun 1, 2026 | 7.59 | 7.59 | 6.93 | 7.15 | 7.15 | -1.92% | 5,686 |
| May 29, 2026 | 7.27 | 7.48 | 7.15 | 7.29 | 7.29 | 2.24% | 6,557 |
| May 27, 2026 | 7.47 | 7.47 | 7.10 | 7.13 | 7.13 | -4.55% | 4,209 |
| May 26, 2026 | 7.27 | 7.52 | 7.26 | 7.47 | 7.47 | -1.19% | 6,907 |
| May 25, 2026 | 7.71 | 7.71 | 7.42 | 7.56 | 7.56 | -2.45% | 4,190 |
| May 22, 2026 | 7.25 | 7.80 | 7.25 | 7.75 | 7.75 | 2.11% | 7,781 |
| May 21, 2026 | 8.24 | 8.24 | 7.48 | 7.59 | 7.59 | -3.56% | 6,462 |
| May 20, 2026 | 7.90 | 8.25 | 7.59 | 7.87 | 7.87 | -1.38% | 7,019 |
| May 19, 2026 | 7.84 | 8.35 | 7.61 | 7.98 | 7.98 | -0.25% | 2,780 |
| May 18, 2026 | 8.13 | 8.13 | 7.37 | 8.00 | 8.00 | 3.23% | 1,805 |
| May 15, 2026 | 7.72 | 7.75 | 7.34 | 7.75 | 7.75 | 0.39% | 1,013 |
| May 14, 2026 | 7.40 | 7.75 | 7.37 | 7.72 | 7.72 | -0.39% | 1,122 |
| May 13, 2026 | 7.75 | 7.75 | 7.75 | 7.75 | 7.75 | - | 4 |
| May 12, 2026 | 7.39 | 7.77 | 7.39 | 7.75 | 7.75 | -0.26% | 117 |
| May 11, 2026 | 7.80 | 7.80 | 7.41 | 7.77 | 7.77 | -0.38% | 484 |
| May 8, 2026 | 7.80 | 7.80 | 7.43 | 7.80 | 7.80 | -0.26% | 7,379 |
| May 7, 2026 | 7.86 | 8.25 | 7.50 | 7.82 | 7.82 | -0.89% | 2,460 |
| May 6, 2026 | 7.50 | 7.89 | 7.50 | 7.89 | 7.89 | 4.92% | 1,088 |
| May 5, 2026 | 7.55 | 7.55 | 7.52 | 7.52 | 7.52 | -0.40% | 324 |
| May 4, 2026 | 7.55 | 7.97 | 7.55 | 7.55 | 7.55 | -4.91% | 292 |
| Apr 30, 2026 | 7.52 | 8.25 | 7.52 | 7.94 | 7.94 | 0.63% | 5,095 |
| Apr 29, 2026 | 8.10 | 8.10 | 7.50 | 7.89 | 7.89 | 0.38% | 432 |
| Apr 28, 2026 | 8.25 | 8.25 | 7.49 | 7.86 | 7.86 | -0.25% | 887 |
| Apr 27, 2026 | 8.25 | 8.25 | 7.50 | 7.88 | 7.88 | -0.13% | 53 |
| Apr 24, 2026 | 7.72 | 7.99 | 7.72 | 7.89 | 7.89 | 2.60% | 2,248 |
| Apr 23, 2026 | 7.70 | 7.92 | 7.32 | 7.69 | 7.69 | -0.13% | 590 |
| Apr 22, 2026 | 7.83 | 7.83 | 7.70 | 7.70 | 7.70 | 3.08% | 412 |
| Apr 21, 2026 | 7.75 | 7.75 | 7.05 | 7.47 | 7.47 | 1.08% | 303 |
| Apr 20, 2026 | 7.00 | 7.49 | 6.95 | 7.39 | 7.39 | 1.93% | 1,574 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -2.95% | 5,097 |
| Apr 16, 2026 | 7.23 | 7.58 | 7.21 | 7.47 | 7.47 | -1.45% | 1,754 |
| Apr 15, 2026 | 7.58 | 7.95 | 7.58 | 7.58 | 7.58 | - | 1,112 |
| Apr 13, 2026 | 7.40 | 7.60 | 7.06 | 7.58 | 7.58 | 2.02% | 455 |
| Apr 10, 2026 | 7.43 | 7.75 | 7.06 | 7.43 | 7.43 | - | 1,478 |