ObjectOne Information Systems Limited (BOM:535657)
India · Delayed Price · Currency is INR 7.85
-0.15 (-1.88%)
At close: Sep 18, 2026
BOM:535657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 18, 2026 | 8.00 | 8.00 | 7.85 | 7.85 | 7.85 | -1.88% | 3,846 |
| Sep 17, 2026 | 8.05 | 8.30 | 7.51 | 8.00 | 8.00 | 1.91% | 13,748 |
| Sep 16, 2026 | 7.55 | 7.98 | 7.55 | 7.85 | 7.85 | 4.95% | 17,994 |
| Sep 15, 2026 | 7.85 | 7.85 | 7.48 | 7.48 | 7.48 | 7.63% | 9,782 |
| Sep 11, 2026 | 6.01 | 7.09 | 6.01 | 6.95 | 6.95 | 0.72% | 1,074 |
| Sep 10, 2026 | 7.74 | 7.74 | 6.90 | 6.90 | 6.90 | 6.48% | 5,120 |
| Sep 9, 2026 | 6.03 | 7.48 | 6.03 | 6.48 | 6.48 | -13.60% | 21,604 |
| Sep 8, 2026 | 8.10 | 8.10 | 7.50 | 7.50 | 7.50 | -1.32% | 4,683 |
| Sep 7, 2026 | 8.10 | 8.10 | 7.60 | 7.60 | 7.60 | -4.88% | 6,314 |
| Sep 4, 2026 | 7.99 | 7.99 | 7.35 | 7.99 | 7.99 | -2.44% | 3,692 |
| Sep 3, 2026 | 7.35 | 8.19 | 7.15 | 8.19 | 8.19 | 5.27% | 13,304 |
| Sep 2, 2026 | 6.79 | 8.14 | 6.79 | 7.78 | 7.78 | 14.58% | 3,560 |
| Sep 1, 2026 | 6.79 | 6.79 | 6.79 | 6.79 | 6.79 | - | 12,246 |
| Aug 31, 2026 | 6.74 | 6.79 | 6.74 | 6.79 | 6.79 | 0.59% | 5,651 |
| Aug 28, 2026 | 6.75 | 6.75 | 6.75 | 6.75 | 6.75 | 0.15% | 2,074 |
| Aug 27, 2026 | 6.75 | 6.75 | 6.74 | 6.74 | 6.74 | -0.74% | 140 |
| Aug 26, 2026 | 6.68 | 6.80 | 6.68 | 6.79 | 6.79 | 1.65% | 1,700 |
| Aug 25, 2026 | 6.01 | 6.70 | 6.01 | 6.68 | 6.68 | -0.30% | 1,078 |
| Aug 24, 2026 | 6.80 | 6.80 | 6.25 | 6.70 | 6.70 | 8.06% | 818 |
| Aug 21, 2026 | 6.61 | 6.61 | 6.20 | 6.20 | 6.20 | 12.52% | 2,911 |
| Aug 20, 2026 | 6.80 | 6.80 | 5.51 | 5.51 | 5.51 | -18.97% | 253 |
| Aug 19, 2026 | 6.01 | 6.80 | 6.01 | 6.80 | 6.80 | - | 62 |
| Aug 18, 2026 | 6.80 | 6.80 | 6.80 | 6.80 | 6.80 | - | 35 |
| Aug 17, 2026 | 6.82 | 6.82 | 5.30 | 6.80 | 6.80 | 3.03% | 977 |
| Aug 14, 2026 | 6.20 | 6.82 | 6.01 | 6.60 | 6.60 | 6.11% | 1,338 |
| Aug 13, 2026 | 6.84 | 6.84 | 6.20 | 6.22 | 6.22 | -4.31% | 2,321 |
| Aug 12, 2026 | 6.70 | 6.70 | 6.50 | 6.50 | 6.50 | -4.97% | 1,650 |
| Aug 11, 2026 | 6.84 | 6.84 | 6.81 | 6.84 | 6.84 | 0.44% | 304 |
| Aug 10, 2026 | 6.84 | 6.84 | 6.81 | 6.81 | 6.81 | 0.74% | 40 |
| Aug 7, 2026 | 6.83 | 6.83 | 6.75 | 6.76 | 6.76 | -0.59% | 1,316 |
| Aug 6, 2026 | 6.79 | 6.80 | 6.31 | 6.80 | 6.80 | -0.73% | 2,608 |
| 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 |