One Point One Solutions Limited (NSE:ONEPOINT)
India · Delayed Price · Currency is INR 42.95
-0.32 (-0.74%)
Aug 29, 2025, 3:29 PM IST
One Point One Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 42.00 | 43.88 | 42.00 | 43.57 | 43.57 | 0.69% | 82,947 |
| 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 |
| Aug 11, 2025 | 46.76 | 47.48 | 46.00 | 46.33 | 46.33 | -0.62% | 79,600 |
| Aug 8, 2025 | 46.60 | 48.20 | 45.50 | 46.62 | 46.62 | -0.62% | 189,912 |
| Aug 7, 2025 | 47.16 | 47.55 | 45.50 | 46.91 | 46.91 | -0.53% | 175,893 |
| Aug 6, 2025 | 48.56 | 48.56 | 47.00 | 47.16 | 47.16 | -2.88% | 116,190 |
| Aug 5, 2025 | 48.00 | 48.77 | 47.52 | 48.56 | 48.56 | 0.02% | 705,773 |
| Aug 4, 2025 | 49.45 | 49.89 | 46.57 | 48.55 | 48.55 | -0.98% | 118,475 |
| Aug 1, 2025 | 49.89 | 50.50 | 47.25 | 49.03 | 49.03 | -0.65% | 240,988 |
| Jul 31, 2025 | 49.04 | 50.80 | 48.53 | 49.35 | 49.35 | -0.18% | 158,651 |
| Jul 30, 2025 | 49.50 | 50.50 | 48.76 | 49.44 | 49.44 | 0.32% | 271,597 |
| Jul 29, 2025 | 49.45 | 49.97 | 48.31 | 49.28 | 49.28 | 0.86% | 139,006 |
| Jul 28, 2025 | 48.51 | 49.85 | 47.75 | 48.86 | 48.86 | -0.53% | 303,053 |
| Jul 25, 2025 | 49.80 | 49.80 | 48.51 | 49.12 | 49.12 | -0.16% | 214,973 |
| Jul 24, 2025 | 49.10 | 50.25 | 48.66 | 49.20 | 49.20 | 0.31% | 182,931 |
| Jul 23, 2025 | 49.15 | 49.85 | 48.70 | 49.05 | 49.05 | -0.10% | 190,671 |
| Jul 22, 2025 | 50.00 | 50.90 | 48.85 | 49.10 | 49.10 | -1.70% | 254,517 |
| Jul 21, 2025 | 51.50 | 51.80 | 49.65 | 49.95 | 49.95 | -0.50% | 361,637 |
| Jul 18, 2025 | 51.00 | 51.49 | 49.50 | 50.20 | 50.20 | -1.63% | 206,208 |
| Jul 17, 2025 | 53.47 | 53.47 | 50.10 | 51.03 | 51.03 | -2.30% | 384,268 |
| Jul 16, 2025 | 51.75 | 52.49 | 50.90 | 52.23 | 52.23 | 2.81% | 621,040 |
| Jul 15, 2025 | 49.50 | 51.30 | 49.50 | 50.80 | 50.80 | 1.52% | 1,625,374 |
| Jul 14, 2025 | 49.83 | 50.40 | 48.50 | 50.04 | 50.04 | 1.11% | 1,716,430 |
| Jul 11, 2025 | 49.74 | 49.89 | 49.20 | 49.49 | 49.49 | -0.28% | 126,139 |
| Jul 10, 2025 | 49.60 | 49.95 | 49.20 | 49.63 | 49.63 | 0.04% | 99,563 |
| Jul 9, 2025 | 49.95 | 49.95 | 49.05 | 49.61 | 49.61 | -0.62% | 149,366 |
| Jul 8, 2025 | 49.35 | 50.60 | 49.00 | 49.92 | 49.92 | 0.89% | 337,663 |
| Jul 7, 2025 | 49.73 | 49.73 | 49.00 | 49.48 | 49.48 | -0.50% | 172,399 |
| Jul 4, 2025 | 49.95 | 50.69 | 49.58 | 49.73 | 49.73 | -0.36% | 132,786 |
| Jul 3, 2025 | 50.81 | 50.81 | 49.40 | 49.91 | 49.91 | -1.77% | 260,963 |
| Jul 2, 2025 | 50.77 | 51.90 | 49.00 | 50.81 | 50.81 | 1.95% | 572,666 |
| Jul 1, 2025 | 50.90 | 51.50 | 49.25 | 49.84 | 49.84 | -1.75% | 707,058 |
| Jun 30, 2025 | 51.50 | 52.49 | 50.21 | 50.73 | 50.73 | -1.63% | 361,897 |
| Jun 27, 2025 | 53.00 | 53.00 | 50.11 | 51.57 | 51.57 | -0.96% | 350,795 |
| Jun 26, 2025 | 52.00 | 52.70 | 51.50 | 52.07 | 52.07 | -0.12% | 222,932 |
| Jun 25, 2025 | 52.00 | 52.93 | 51.15 | 52.13 | 52.13 | 0.95% | 412,409 |
| Jun 24, 2025 | 53.10 | 53.55 | 51.20 | 51.64 | 51.64 | -0.88% | 405,749 |
| Jun 23, 2025 | 53.00 | 53.00 | 50.94 | 52.10 | 52.10 | -2.51% | 437,986 |
| Jun 20, 2025 | 51.94 | 53.75 | 51.05 | 53.44 | 53.44 | 2.06% | 595,563 |
| Jun 19, 2025 | 52.50 | 53.20 | 50.08 | 52.36 | 52.36 | -0.66% | 1,081,888 |