One Point One Solutions Limited (NSE:ONEPOINT)
India · Delayed Price · Currency is INR 45.07
+0.32 (0.72%)
Sep 30, 2025, 3:29 PM IST
One Point One Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |