One Point One Solutions Limited (NSE:ONEPOINT)
India · Delayed Price · Currency is INR 51.09
-0.87 (-1.67%)
At close: Jan 23, 2026
One Point One Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 23, 2026 | 52.01 | 52.42 | 50.39 | 51.09 | 51.09 | -1.67% | 663,113 |
| Jan 22, 2026 | 52.25 | 53.14 | 51.70 | 51.96 | 51.96 | 1.17% | 843,579 |
| Jan 21, 2026 | 55.01 | 55.52 | 50.74 | 51.36 | 51.36 | -7.18% | 4,916,485 |
| Jan 20, 2026 | 57.62 | 58.50 | 55.00 | 55.33 | 55.33 | -4.11% | 4,236,538 |
| Jan 19, 2026 | 55.94 | 59.55 | 54.67 | 57.70 | 57.70 | 3.39% | 6,417,433 |
| Jan 16, 2026 | 54.70 | 56.45 | 53.87 | 55.81 | 55.81 | 1.94% | 1,403,760 |
| Jan 14, 2026 | 53.60 | 55.17 | 53.50 | 54.75 | 54.75 | 1.92% | 483,522 |
| Jan 13, 2026 | 53.73 | 54.70 | 52.80 | 53.72 | 53.72 | 0.79% | 919,893 |
| Jan 12, 2026 | 54.67 | 54.67 | 52.04 | 53.30 | 53.30 | -2.20% | 2,096,781 |
| Jan 9, 2026 | 55.80 | 55.80 | 53.02 | 54.50 | 54.50 | -1.30% | 2,618,995 |
| Jan 8, 2026 | 57.00 | 57.24 | 54.10 | 55.22 | 55.22 | -2.59% | 1,681,213 |
| Jan 7, 2026 | 54.50 | 57.50 | 53.83 | 56.69 | 56.69 | 4.59% | 4,078,962 |
| Jan 6, 2026 | 53.10 | 54.56 | 52.34 | 54.20 | 54.20 | 1.82% | 1,238,185 |
| Jan 5, 2026 | 54.50 | 54.50 | 53.01 | 53.23 | 53.23 | -1.59% | 1,154,588 |
| Jan 2, 2026 | 53.98 | 54.49 | 53.37 | 54.09 | 54.09 | 1.16% | 517,954 |
| Jan 1, 2026 | 54.52 | 54.75 | 53.18 | 53.47 | 53.47 | -2.05% | 527,022 |
| Dec 31, 2025 | 56.10 | 56.63 | 54.10 | 54.59 | 54.59 | -3.65% | 1,276,487 |
| Dec 30, 2025 | 56.90 | 57.29 | 55.75 | 56.66 | 56.66 | -0.84% | 1,697,396 |
| Dec 29, 2025 | 58.08 | 58.35 | 55.75 | 57.14 | 57.14 | -1.62% | 3,075,927 |
| Dec 26, 2025 | 58.00 | 58.59 | 54.92 | 58.08 | 58.08 | 1.08% | 3,783,875 |
| Dec 24, 2025 | 56.25 | 57.86 | 55.40 | 57.46 | 57.46 | 1.11% | 3,217,491 |
| Dec 23, 2025 | 56.31 | 57.20 | 54.70 | 56.83 | 56.83 | 1.74% | 3,497,014 |
| Dec 22, 2025 | 55.10 | 57.25 | 54.25 | 55.86 | 55.86 | 3.06% | 5,285,898 |
| Dec 19, 2025 | 52.25 | 54.45 | 52.25 | 54.20 | 54.20 | 3.73% | 1,530,024 |
| Dec 18, 2025 | 52.80 | 52.88 | 52.00 | 52.25 | 52.25 | -1.25% | 376,737 |
| Dec 17, 2025 | 52.73 | 53.54 | 52.32 | 52.91 | 52.91 | 1.13% | 808,086 |
| Dec 16, 2025 | 51.10 | 53.20 | 51.10 | 52.32 | 52.32 | 1.24% | 1,049,371 |
| Dec 15, 2025 | 52.09 | 52.79 | 51.40 | 51.68 | 51.68 | -0.69% | 861,953 |
| Dec 12, 2025 | 52.60 | 53.90 | 51.80 | 52.04 | 52.04 | -0.80% | 1,184,014 |
| Dec 11, 2025 | 52.28 | 52.95 | 51.50 | 52.46 | 52.46 | 0.44% | 876,395 |
| Dec 10, 2025 | 52.58 | 53.25 | 51.80 | 52.23 | 52.23 | -0.67% | 536,501 |
| Dec 9, 2025 | 53.35 | 53.35 | 51.72 | 52.58 | 52.58 | -1.72% | 1,575,315 |
| Dec 8, 2025 | 54.45 | 54.60 | 52.50 | 53.50 | 53.50 | -1.35% | 1,573,468 |
| Dec 5, 2025 | 54.60 | 54.60 | 53.10 | 54.23 | 54.23 | -0.06% | 1,010,443 |
| Dec 4, 2025 | 54.24 | 54.80 | 53.01 | 54.26 | 54.26 | 0.04% | 1,208,904 |
| Dec 3, 2025 | 55.45 | 55.82 | 53.73 | 54.24 | 54.24 | -1.22% | 1,784,441 |
| Dec 2, 2025 | 57.11 | 57.39 | 54.60 | 54.91 | 54.91 | -3.85% | 1,324,083 |
| Dec 1, 2025 | 53.10 | 57.48 | 52.25 | 57.11 | 57.11 | 8.20% | 5,216,064 |
| Nov 28, 2025 | 53.00 | 53.70 | 51.32 | 52.78 | 52.78 | 0.57% | 1,219,936 |
| Nov 27, 2025 | 53.25 | 53.51 | 52.11 | 52.48 | 52.48 | -0.25% | 1,295,630 |
| Nov 26, 2025 | 52.50 | 53.21 | 51.51 | 52.61 | 52.61 | 1.49% | 1,354,495 |
| Nov 25, 2025 | 50.26 | 52.30 | 50.26 | 51.84 | 51.84 | 3.29% | 2,185,977 |
| Nov 24, 2025 | 51.75 | 52.50 | 49.05 | 50.19 | 50.19 | -3.01% | 911,166 |
| Nov 21, 2025 | 52.48 | 52.69 | 51.26 | 51.75 | 51.75 | -2.03% | 566,271 |
| Nov 20, 2025 | 56.00 | 56.00 | 51.81 | 52.82 | 52.82 | -4.42% | 3,526,954 |
| Nov 19, 2025 | 54.73 | 56.01 | 54.00 | 55.26 | 55.26 | 1.30% | 2,258,633 |
| Nov 18, 2025 | 54.00 | 54.80 | 52.99 | 54.55 | 54.55 | 1.28% | 1,525,520 |
| Nov 17, 2025 | 51.35 | 54.90 | 51.35 | 53.86 | 53.86 | 4.28% | 2,616,138 |
| Nov 14, 2025 | 51.86 | 52.41 | 50.82 | 51.65 | 51.65 | 0.31% | 788,375 |
| Nov 13, 2025 | 51.72 | 53.20 | 51.10 | 51.49 | 51.49 | -0.02% | 1,121,656 |