One Point One Solutions Limited (NSE:ONEPOINT)
India · Delayed Price · Currency is INR 46.24
-0.79 (-1.68%)
Oct 24, 2025, 3:29 PM IST
One Point One Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 47.12 | 47.90 | 45.90 | 46.24 | 46.24 | -1.68% | 1,315,217 |
| Oct 23, 2025 | 46.80 | 49.02 | 46.30 | 47.03 | 47.03 | 0.49% | 1,169,506 |
| Oct 21, 2025 | 46.05 | 47.00 | 46.05 | 46.80 | 46.80 | 1.54% | 92,873 |
| Oct 20, 2025 | 44.35 | 47.29 | 44.25 | 46.09 | 46.09 | 3.48% | 2,761,073 |
| Oct 17, 2025 | 46.50 | 47.09 | 41.80 | 44.54 | 44.54 | -2.62% | 2,793,156 |
| Oct 16, 2025 | 46.72 | 46.95 | 44.45 | 45.74 | 45.74 | -1.53% | 277,257 |
| Oct 15, 2025 | 45.29 | 46.75 | 45.25 | 46.45 | 46.45 | 1.98% | 253,800 |
| Oct 14, 2025 | 47.20 | 47.99 | 44.98 | 45.55 | 45.55 | -4.99% | 1,051,918 |
| Oct 13, 2025 | 49.00 | 49.28 | 47.45 | 47.94 | 47.94 | -3.56% | 224,328 |
| Oct 10, 2025 | 49.17 | 50.15 | 48.70 | 49.71 | 49.71 | 0.85% | 602,774 |
| Oct 9, 2025 | 48.20 | 51.20 | 47.50 | 49.29 | 49.29 | 0.39% | 1,475,447 |
| Oct 8, 2025 | 47.52 | 50.11 | 46.41 | 49.10 | 49.10 | 3.26% | 1,134,166 |
| Oct 7, 2025 | 49.73 | 50.14 | 47.12 | 47.55 | 47.55 | -3.88% | 333,157 |
| Oct 6, 2025 | 48.40 | 50.00 | 47.39 | 49.47 | 49.47 | 2.72% | 597,134 |
| Oct 3, 2025 | 46.30 | 48.51 | 46.30 | 48.16 | 48.16 | 4.24% | 874,409 |
| Oct 1, 2025 | 44.70 | 47.27 | 44.61 | 46.20 | 46.20 | 2.51% | 385,251 |
| Sep 30, 2025 | 44.75 | 45.78 | 44.11 | 45.07 | 45.07 | 0.72% | 256,693 |
| Sep 29, 2025 | 44.25 | 45.30 | 43.10 | 44.75 | 44.75 | 2.05% | 469,131 |
| Sep 26, 2025 | 43.85 | 44.65 | 43.00 | 43.85 | 43.85 | 0.97% | 380,940 |
| Sep 25, 2025 | 44.65 | 46.55 | 42.12 | 43.43 | 43.43 | -2.05% | 4,805,908 |
| Sep 24, 2025 | 44.32 | 44.75 | 43.60 | 44.34 | 44.34 | 0.05% | 307,314 |
| Sep 23, 2025 | 44.10 | 45.30 | 43.80 | 44.32 | 44.32 | -0.81% | 298,285 |
| Sep 22, 2025 | 45.25 | 46.48 | 44.40 | 44.68 | 44.68 | -3.42% | 384,327 |
| Sep 19, 2025 | 46.00 | 46.78 | 45.58 | 46.26 | 46.26 | 1.36% | 443,738 |
| Sep 18, 2025 | 44.44 | 46.15 | 43.77 | 45.64 | 45.64 | 3.82% | 826,857 |
| Sep 17, 2025 | 44.11 | 44.58 | 43.82 | 43.96 | 43.96 | -0.20% | 195,107 |
| Sep 16, 2025 | 44.65 | 46.00 | 43.30 | 44.05 | 44.05 | 0.14% | 1,183,901 |
| Sep 15, 2025 | 44.19 | 44.45 | 43.77 | 43.99 | 43.99 | -0.45% | 212,180 |
| Sep 12, 2025 | 43.85 | 44.48 | 43.85 | 44.19 | 44.19 | -0.09% | 271,195 |
| Sep 11, 2025 | 43.90 | 44.50 | 43.52 | 44.23 | 44.23 | 0.23% | 239,261 |
| Sep 10, 2025 | 43.13 | 44.60 | 43.13 | 44.13 | 44.13 | 2.32% | 1,076,258 |
| Sep 9, 2025 | 44.60 | 44.79 | 42.23 | 43.13 | 43.13 | -2.99% | 737,714 |
| Sep 8, 2025 | 44.00 | 44.84 | 43.55 | 44.46 | 44.46 | 0.20% | 124,245 |
| Sep 5, 2025 | 44.45 | 44.80 | 43.11 | 44.37 | 44.37 | 0.61% | 210,675 |
| Sep 4, 2025 | 45.50 | 45.50 | 44.00 | 44.10 | 44.10 | -2.26% | 253,810 |
| Sep 3, 2025 | 45.40 | 45.68 | 43.89 | 45.12 | 45.12 | 1.03% | 465,728 |
| Sep 2, 2025 | 43.50 | 45.54 | 43.20 | 44.66 | 44.66 | 2.95% | 1,953,226 |
| Sep 1, 2025 | 43.00 | 43.75 | 42.50 | 43.38 | 43.38 | 1.00% | 131,294 |
| Aug 29, 2025 | 42.00 | 43.88 | 42.00 | 42.95 | 42.95 | -0.74% | 164,504 |
| Aug 28, 2025 | 44.88 | 45.48 | 42.63 | 43.27 | 43.27 | -3.59% | 302,761 |
| Aug 26, 2025 | 45.26 | 46.00 | 44.51 | 44.88 | 44.88 | -0.36% | 202,643 |
| Aug 25, 2025 | 45.05 | 45.99 | 44.50 | 45.04 | 45.04 | -1.03% | 156,523 |
| Aug 22, 2025 | 45.65 | 46.00 | 45.00 | 45.51 | 45.51 | 0.93% | 145,182 |
| Aug 21, 2025 | 46.48 | 46.49 | 44.95 | 45.09 | 45.09 | -1.74% | 4,091,323 |
| Aug 20, 2025 | 47.10 | 47.10 | 45.52 | 45.89 | 45.89 | -2.57% | 214,507 |
| Aug 19, 2025 | 45.99 | 47.50 | 45.70 | 47.10 | 47.10 | 1.75% | 351,362 |
| Aug 18, 2025 | 46.82 | 47.90 | 44.50 | 46.29 | 46.29 | -0.60% | 666,026 |
| Aug 14, 2025 | 46.79 | 46.79 | 45.55 | 46.57 | 46.57 | 1.20% | 87,894 |
| Aug 13, 2025 | 46.48 | 46.80 | 45.90 | 46.02 | 46.02 | -0.50% | 110,706 |
| Aug 12, 2025 | 46.01 | 47.21 | 46.00 | 46.25 | 46.25 | -0.17% | 229,867 |