ObjectOne Information Systems Limited (BOM:535657)
India · Delayed Price · Currency is INR 7.77
-0.03 (-0.38%)
At close: May 11, 2026
BOM:535657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 9, 2026 | 7.08 | 7.43 | 6.73 | 7.43 | 7.43 | 4.94% | 9,085 |
| Apr 8, 2026 | 7.05 | 7.08 | 7.05 | 7.08 | 7.08 | 4.89% | 4,803 |
| Apr 7, 2026 | 6.75 | 6.75 | 6.20 | 6.75 | 6.75 | 3.85% | 471 |
| Apr 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.50% | 3,144 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.28 | 6.28 | 6.28 | 0.80% | 212 |
| Apr 1, 2026 | 6.23 | 6.50 | 6.23 | 6.23 | 6.23 | - | 353 |
| Mar 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.89% | 459 |
| Mar 27, 2026 | 6.61 | 6.61 | 6.55 | 6.55 | 6.55 | -0.91% | 1,023 |
| Mar 25, 2026 | 6.95 | 7.20 | 6.61 | 6.61 | 6.61 | -4.48% | 478 |
| Mar 24, 2026 | 6.89 | 6.95 | 6.89 | 6.92 | 6.92 | 0.44% | 606 |
| Mar 23, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.86% | 369 |
| Mar 20, 2026 | 6.95 | 6.95 | 6.65 | 6.95 | 6.95 | - | 880 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | 10 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -1.35% | 208 |
| Mar 17, 2026 | 7.04 | 7.40 | 7.04 | 7.40 | 7.40 | -0.13% | 53 |
| Mar 16, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -5.00% | 3,103 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | - | 13 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 6 |
| Mar 11, 2026 | 7.80 | 7.80 | 7.30 | 7.80 | 7.80 | 2.09% | 2,018 |
| Mar 10, 2026 | 7.69 | 7.69 | 7.64 | 7.64 | 7.64 | 3.52% | 24 |
| Mar 9, 2026 | 7.03 | 7.38 | 7.03 | 7.38 | 7.38 | 4.98% | 4,603 |
| Mar 6, 2026 | 6.69 | 7.03 | 6.69 | 7.03 | 7.03 | - | 948 |
| Mar 5, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | - | 7,805 |
| Mar 4, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.87% | 501 |
| Mar 2, 2026 | 7.76 | 7.76 | 7.39 | 7.39 | 7.39 | -4.89% | 238 |
| Feb 27, 2026 | 7.85 | 7.85 | 7.75 | 7.77 | 7.77 | -2.75% | 160 |
| Feb 26, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 3.10% | 171 |
| Feb 25, 2026 | 7.30 | 7.89 | 7.30 | 7.75 | 7.75 | 1.97% | 791 |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | 276 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 3 |