One Point One Solutions Limited (NSE:ONEPOINT)
India · Delayed Price · Currency is INR 56.17
-0.44 (-0.78%)
Aug 21, 2026, 3:30 PM IST
One Point One Solutions Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 24, 2026 | 54.20 | 54.56 | 53.24 | 53.98 | 53.98 | -0.17% | 275,426 |
| Jul 23, 2026 | 54.24 | 55.70 | 53.60 | 54.07 | 54.07 | -0.31% | 1,593,867 |
| Jul 22, 2026 | 53.80 | 54.61 | 51.78 | 54.24 | 54.24 | 1.06% | 1,605,417 |
| Jul 21, 2026 | 53.80 | 54.05 | 53.02 | 53.67 | 53.67 | -0.33% | 504,518 |
| Jul 20, 2026 | 54.45 | 54.71 | 53.50 | 53.85 | 53.85 | -1.17% | 227,730 |
| Jul 17, 2026 | 54.75 | 54.75 | 53.80 | 54.49 | 54.49 | -0.64% | 505,924 |
| Jul 16, 2026 | 55.40 | 55.45 | 54.12 | 54.84 | 54.84 | -0.99% | 329,097 |
| Jul 15, 2026 | 56.70 | 57.00 | 54.20 | 55.39 | 55.39 | -1.70% | 922,543 |
| Jul 14, 2026 | 55.35 | 57.00 | 54.35 | 56.35 | 56.35 | 1.60% | 1,465,259 |
| Jul 13, 2026 | 53.87 | 56.00 | 53.47 | 55.46 | 55.46 | 3.05% | 1,625,840 |
| Jul 10, 2026 | 54.19 | 55.08 | 53.42 | 53.82 | 53.82 | -0.96% | 439,658 |
| Jul 9, 2026 | 55.97 | 55.97 | 53.50 | 54.34 | 54.34 | -2.21% | 2,342,769 |
| Jul 8, 2026 | 55.80 | 56.20 | 54.10 | 55.57 | 55.57 | -0.05% | 2,039,864 |
| Jul 7, 2026 | 58.25 | 58.74 | 55.15 | 55.60 | 55.60 | -4.92% | 1,012,395 |
| Jul 6, 2026 | 59.48 | 59.48 | 57.66 | 58.48 | 58.48 | -0.68% | 682,783 |
| Jul 3, 2026 | 59.25 | 59.70 | 57.89 | 58.88 | 58.88 | 0.15% | 1,058,192 |
| Jul 2, 2026 | 58.55 | 59.09 | 57.85 | 58.79 | 58.79 | 0.36% | 616,964 |
| Jul 1, 2026 | 57.30 | 59.20 | 57.01 | 58.58 | 58.58 | 2.59% | 908,067 |
| Jun 30, 2026 | 57.28 | 57.49 | 56.80 | 57.10 | 57.10 | 0.04% | 432,371 |
| Jun 29, 2026 | 58.05 | 58.05 | 56.75 | 57.08 | 57.08 | -1.42% | 462,843 |
| Jun 25, 2026 | 58.34 | 58.50 | 57.50 | 57.90 | 57.90 | -0.21% | 497,542 |
| Jun 24, 2026 | 57.84 | 58.25 | 57.21 | 58.02 | 58.02 | 0.31% | 580,602 |
| Jun 23, 2026 | 58.00 | 58.41 | 57.40 | 57.84 | 57.84 | -0.74% | 546,017 |
| Jun 22, 2026 | 59.45 | 59.45 | 57.61 | 58.27 | 58.27 | -0.09% | 413,830 |
| Jun 19, 2026 | 58.85 | 59.35 | 57.80 | 58.32 | 58.32 | -1.35% | 1,286,394 |
| Jun 18, 2026 | 60.09 | 60.09 | 58.60 | 59.12 | 59.12 | -1.14% | 951,683 |
| Jun 17, 2026 | 60.04 | 61.16 | 59.05 | 59.80 | 59.80 | -0.07% | 1,321,115 |
| Jun 16, 2026 | 58.90 | 60.95 | 58.63 | 59.84 | 59.84 | 1.30% | 1,351,160 |
| Jun 15, 2026 | 58.05 | 59.56 | 58.05 | 59.07 | 59.07 | 2.23% | 812,232 |
| Jun 12, 2026 | 56.20 | 58.70 | 55.80 | 57.78 | 57.78 | 3.03% | 2,725,332 |