One Point One Solutions Limited (NSE:ONEPOINT)
India · Delayed Price · Currency is INR 58.08
+0.62 (1.08%)
At close: Dec 26, 2025
One Point One Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 12, 2025 | 52.40 | 52.90 | 50.95 | 51.50 | 51.50 | -1.13% | 1,340,607 |
| Nov 11, 2025 | 52.70 | 53.48 | 51.71 | 52.09 | 52.09 | -2.10% | 1,761,779 |
| Nov 10, 2025 | 51.00 | 54.15 | 50.80 | 53.21 | 53.21 | 5.68% | 2,968,517 |
| Nov 7, 2025 | 48.76 | 51.85 | 48.50 | 50.35 | 50.35 | 3.26% | 3,214,227 |
| Nov 6, 2025 | 49.75 | 49.80 | 47.88 | 48.76 | 48.76 | -2.11% | 2,307,362 |
| Nov 4, 2025 | 49.95 | 51.83 | 48.45 | 49.81 | 49.81 | 1.82% | 5,587,236 |
| Nov 3, 2025 | 47.04 | 50.75 | 46.39 | 48.92 | 48.92 | 4.35% | 7,232,315 |
| Oct 31, 2025 | 45.97 | 47.35 | 45.17 | 46.88 | 46.88 | 2.63% | 2,260,820 |
| Oct 30, 2025 | 45.83 | 46.13 | 45.20 | 45.68 | 45.68 | 0.07% | 260,850 |
| Oct 29, 2025 | 46.14 | 46.62 | 45.20 | 45.65 | 45.65 | -0.15% | 1,836,180 |
| Oct 28, 2025 | 46.79 | 46.80 | 45.41 | 45.72 | 45.72 | -1.42% | 1,411,866 |
| Oct 27, 2025 | 46.11 | 46.84 | 46.11 | 46.38 | 46.38 | 0.30% | 2,300,409 |
| Oct 24, 2025 | 47.12 | 47.90 | 45.90 | 46.24 | 46.24 | -1.68% | 1,315,167 |
| Oct 23, 2025 | 46.80 | 49.02 | 46.30 | 47.03 | 47.03 | 0.49% | 1,168,977 |
| 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% | 2,760,364 |
| Oct 17, 2025 | 46.50 | 47.09 | 41.80 | 44.54 | 44.54 | -2.62% | 2,783,784 |
| 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 |