One Point One Solutions Limited (NSE:ONEPOINT)
India · Delayed Price · Currency is INR 78.65
+0.32 (0.41%)
Oct 6, 2026, 3:30 PM IST
One Point One Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 78.90 | 79.63 | 77.30 | 78.65 | 78.65 | 0.41% | 1,960,862 |
| Oct 5, 2026 | 75.10 | 81.00 | 74.30 | 78.33 | 78.33 | 5.32% | 10,495,730 |
| Oct 1, 2026 | 72.99 | 74.50 | 72.99 | 74.37 | 74.37 | 1.34% | 6,251,994 |
| Sep 30, 2026 | 71.55 | 74.40 | 70.62 | 73.39 | 73.39 | 2.47% | 6,743,812 |
| Sep 29, 2026 | 69.73 | 74.00 | 68.07 | 71.62 | 71.62 | 3.15% | 7,409,814 |
| Sep 28, 2026 | 71.10 | 71.95 | 68.61 | 69.43 | 69.43 | -0.24% | 2,560,171 |
| Sep 25, 2026 | 71.00 | 72.00 | 68.63 | 69.60 | 69.60 | 0.42% | 5,644,105 |
| Sep 24, 2026 | 70.50 | 72.40 | 68.41 | 69.31 | 69.31 | 1.32% | 5,430,134 |
| Sep 23, 2026 | 63.90 | 70.50 | 63.60 | 68.41 | 68.41 | 8.24% | 21,831,475 |
| Sep 22, 2026 | 60.30 | 65.20 | 60.05 | 63.20 | 63.20 | 5.28% | 6,891,301 |
| Sep 21, 2026 | 60.14 | 61.34 | 59.22 | 60.03 | 60.03 | 0.65% | 2,880,019 |
| Sep 18, 2026 | 59.14 | 60.20 | 58.66 | 59.64 | 59.64 | 0.85% | 579,627 |
| Sep 17, 2026 | 57.00 | 60.25 | 56.32 | 59.14 | 59.14 | 5.08% | 2,680,184 |
| Sep 16, 2026 | 57.09 | 58.77 | 55.41 | 56.28 | 56.28 | -0.71% | 1,943,119 |
| Sep 15, 2026 | 57.49 | 61.38 | 56.00 | 56.68 | 56.68 | 0.51% | 5,466,042 |
| Sep 11, 2026 | 57.70 | 57.70 | 55.99 | 56.39 | 56.39 | -2.34% | 363,820 |
| Sep 10, 2026 | 58.07 | 59.40 | 57.42 | 57.74 | 57.74 | -0.57% | 661,574 |
| Sep 9, 2026 | 56.08 | 58.70 | 55.11 | 58.07 | 58.07 | 3.03% | 847,505 |
| Sep 8, 2026 | 57.83 | 58.25 | 56.07 | 56.36 | 56.36 | -2.37% | 279,089 |
| Sep 7, 2026 | 57.50 | 59.70 | 56.87 | 57.73 | 57.73 | 1.26% | 1,177,260 |
| Sep 4, 2026 | 54.60 | 58.77 | 54.51 | 57.01 | 57.01 | 4.38% | 2,688,123 |
| Sep 3, 2026 | 54.61 | 55.98 | 53.55 | 54.62 | 54.62 | 0.02% | 604,182 |
| Sep 2, 2026 | 54.70 | 54.81 | 53.76 | 54.61 | 54.61 | -0.24% | 448,452 |
| Sep 1, 2026 | 54.65 | 54.90 | 54.00 | 54.74 | 54.74 | -0.07% | 331,302 |
| Aug 31, 2026 | 55.19 | 55.24 | 53.90 | 54.78 | 54.78 | -0.45% | 385,439 |
| Aug 28, 2026 | 55.77 | 55.79 | 54.55 | 55.03 | 55.03 | -0.92% | 552,470 |
| Aug 27, 2026 | 55.62 | 55.70 | 54.75 | 55.54 | 55.54 | 0.05% | 750,084 |
| Aug 26, 2026 | 55.50 | 56.00 | 54.95 | 55.51 | 55.51 | 0.49% | 588,045 |
| Aug 25, 2026 | 55.54 | 55.54 | 54.88 | 55.24 | 55.24 | -0.49% | 559,556 |
| Aug 24, 2026 | 56.30 | 57.49 | 54.62 | 55.51 | 55.51 | -1.18% | 1,225,205 |
| Aug 21, 2026 | 57.00 | 57.00 | 55.86 | 56.17 | 56.17 | -0.78% | 302,318 |
| Aug 20, 2026 | 56.89 | 57.00 | 55.47 | 56.61 | 56.61 | 0.53% | 1,161,837 |
| Aug 19, 2026 | 56.95 | 56.95 | 55.23 | 56.31 | 56.31 | 0.11% | 1,300,696 |
| Aug 18, 2026 | 56.93 | 57.28 | 55.76 | 56.25 | 56.25 | -1.68% | 767,856 |
| Aug 17, 2026 | 58.50 | 58.75 | 56.71 | 57.21 | 57.21 | -2.00% | 530,634 |
| Aug 14, 2026 | 59.20 | 59.28 | 57.44 | 58.38 | 58.38 | -1.75% | 1,176,128 |
| Aug 13, 2026 | 62.43 | 62.43 | 58.70 | 59.42 | 59.42 | -0.95% | 2,559,416 |
| Aug 12, 2026 | 59.16 | 60.95 | 57.00 | 59.99 | 59.99 | 1.90% | 1,859,092 |
| Aug 11, 2026 | 57.75 | 59.80 | 57.70 | 58.87 | 58.87 | 0.10% | 724,512 |
| Aug 10, 2026 | 60.50 | 61.18 | 57.61 | 58.81 | 58.81 | -2.52% | 1,796,065 |
| Aug 7, 2026 | 58.50 | 61.25 | 57.50 | 60.33 | 60.33 | 5.66% | 6,282,291 |
| Aug 6, 2026 | 57.43 | 57.43 | 56.19 | 57.10 | 57.10 | -0.16% | 537,856 |
| Aug 5, 2026 | 57.39 | 57.90 | 56.11 | 57.19 | 57.19 | 0.46% | 445,741 |
| Aug 4, 2026 | 57.04 | 57.89 | 56.20 | 56.93 | 56.93 | 0.05% | 1,838,910 |
| Aug 3, 2026 | 58.00 | 58.38 | 56.25 | 56.90 | 56.90 | -0.97% | 776,161 |
| Jul 31, 2026 | 57.08 | 58.59 | 56.36 | 57.46 | 57.46 | 0.67% | 997,861 |
| Jul 30, 2026 | 56.23 | 57.37 | 56.07 | 57.08 | 57.08 | 0.90% | 878,679 |
| Jul 29, 2026 | 56.04 | 57.00 | 55.11 | 56.57 | 56.57 | 1.65% | 656,133 |
| Jul 28, 2026 | 55.30 | 56.00 | 55.06 | 55.65 | 55.65 | 0.38% | 344,586 |
| Jul 27, 2026 | 54.30 | 56.01 | 54.30 | 55.44 | 55.44 | 2.70% | 645,094 |