One Point One Solutions Limited (NSE:ONEPOINT)
India · Delayed Price · Currency is INR 49.35
+0.05 (0.10%)
Aug 1, 2025, 3:29 PM IST
Bally's Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 18, 2025 | 50.45 | 52.96 | 49.19 | 52.71 | 52.71 | 4.48% | 2,623,839 |
| Jun 17, 2025 | 51.90 | 51.90 | 49.75 | 50.45 | 50.45 | -1.39% | 616,292 |
| Jun 16, 2025 | 53.25 | 53.30 | 47.55 | 51.16 | 51.16 | -3.42% | 7,495,360 |
| Jun 13, 2025 | 58.05 | 58.30 | 51.90 | 52.97 | 52.97 | -10.08% | 8,142,895 |
| Jun 12, 2025 | 63.00 | 63.41 | 58.51 | 58.91 | 58.91 | -6.74% | 7,865,958 |
| Jun 11, 2025 | 67.00 | 68.55 | 62.75 | 63.17 | 63.17 | -5.02% | 12,153,623 |
| Jun 10, 2025 | 67.00 | 67.45 | 65.31 | 66.51 | 66.51 | -0.42% | 5,606,640 |
| Jun 9, 2025 | 68.00 | 68.95 | 66.20 | 66.79 | 66.79 | -0.96% | 4,411,241 |
| Jun 6, 2025 | 65.42 | 68.00 | 64.27 | 67.44 | 67.44 | 4.07% | 4,890,368 |
| Jun 5, 2025 | 64.55 | 65.40 | 63.61 | 64.80 | 64.80 | 0.97% | 2,540,876 |
| Jun 4, 2025 | 65.03 | 66.40 | 63.81 | 64.18 | 64.18 | -2.00% | 2,753,854 |
| Jun 3, 2025 | 66.56 | 66.70 | 63.51 | 65.49 | 65.49 | -1.61% | 3,300,703 |
| Jun 2, 2025 | 62.10 | 67.40 | 62.10 | 66.56 | 66.56 | 5.60% | 9,499,890 |
| May 30, 2025 | 63.30 | 63.84 | 62.32 | 63.03 | 63.03 | -0.14% | 2,206,953 |
| May 29, 2025 | 62.41 | 63.65 | 61.30 | 63.12 | 63.12 | 1.64% | 3,314,701 |
| May 28, 2025 | 64.50 | 65.10 | 61.30 | 62.10 | 62.10 | -3.68% | 2,166,241 |
| May 27, 2025 | 64.26 | 66.20 | 63.92 | 64.47 | 64.47 | -1.81% | 2,868,197 |
| May 26, 2025 | 64.69 | 66.30 | 62.58 | 65.66 | 65.66 | 0.89% | 3,414,995 |