ObjectOne Information Systems Limited (BOM:535657)
India · Delayed Price · Currency is INR 6.85
-0.05 (-0.72%)
At close: Aug 4, 2026
BOM:535657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 4, 2026 | 6.21 | 6.85 | 6.21 | 6.85 | 6.85 | -0.72% | 1,124 |
| Aug 3, 2026 | 6.00 | 7.00 | 6.00 | 6.90 | 6.90 | 3.76% | 185 |
| Jul 31, 2026 | 6.70 | 6.70 | 6.65 | 6.65 | 6.65 | -1.48% | 149 |
| Jul 30, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | -1.46% | 190 |
| Jul 29, 2026 | 6.85 | 6.85 | 6.85 | 6.85 | 6.85 | 1.48% | 4 |
| Jul 28, 2026 | 6.80 | 6.80 | 6.75 | 6.75 | 6.75 | -1.46% | 150 |
| Jul 27, 2026 | 6.95 | 6.95 | 6.85 | 6.85 | 6.85 | 0.74% | 3 |
| Jul 24, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 16 |
| Jul 23, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 55 |
| Jul 22, 2026 | 6.30 | 6.82 | 6.30 | 6.80 | 6.80 | 9.68% | 2,037 |
| Jul 21, 2026 | 6.68 | 6.68 | 6.20 | 6.20 | 6.20 | -7.19% | 6,312 |
| Jul 20, 2026 | 7.00 | 7.00 | 6.68 | 6.68 | 6.68 | -1.76% | 120 |
| Jul 17, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 30 |
| Jul 16, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | -2.72% | 2 |
| Jul 15, 2026 | 6.99 | 6.99 | 6.90 | 6.99 | 6.99 | -0.14% | 28 |
| Jul 14, 2026 | 6.82 | 7.00 | 6.80 | 7.00 | 7.00 | - | 3,401 |
| Jul 13, 2026 | 7.14 | 7.14 | 6.03 | 7.00 | 7.00 | 4.48% | 8,551 |
| Jul 10, 2026 | 7.00 | 7.00 | 6.70 | 6.70 | 6.70 | -4.29% | 143 |
| Jul 9, 2026 | 7.00 | 7.00 | 7.00 | 7.00 | 7.00 | -1.13% | 11 |
| Jul 8, 2026 | 7.00 | 7.34 | 6.70 | 7.08 | 7.08 | 0.71% | 1,331 |
| Jul 7, 2026 | 7.02 | 7.03 | 6.86 | 7.03 | 7.03 | -0.28% | 3,233 |
| Jul 6, 2026 | 6.60 | 7.10 | 6.60 | 7.05 | 7.05 | 1.88% | 349 |
| Jul 3, 2026 | 6.98 | 6.98 | 6.70 | 6.92 | 6.92 | -0.86% | 2,977 |
| Jul 2, 2026 | 7.25 | 7.25 | 6.80 | 6.98 | 6.98 | 0.43% | 258 |
| Jul 1, 2026 | 7.44 | 7.44 | 6.66 | 6.95 | 6.95 | -4.66% | 9,861 |
| Jun 30, 2026 | 6.90 | 7.38 | 6.80 | 7.29 | 7.29 | 5.81% | 7,817 |
| Jun 29, 2026 | 6.90 | 6.90 | 6.82 | 6.89 | 6.89 | 1.17% | 206 |
| Jun 25, 2026 | 6.96 | 6.96 | 6.34 | 6.81 | 6.81 | 3.34% | 1,978 |
| Jun 24, 2026 | 6.96 | 6.96 | 6.31 | 6.59 | 6.59 | -2.08% | 7,461 |
| 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 |