One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹56.17

(-0.78%)

Aug 21, 2026|09:27:11 PM

Invest wise with Expert advice

From Date

23/07/2026

To Date

23/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Jul-2026	53.8	54.61	51.78	54.24	6,895	8,53,14,835.14	9,18,460
23-Jul-2026	54.24	55.7	53.6	54.07	7,939	8,66,32,530.64	8,41,001
24-Jul-2026	54.2	54.56	53.24	53.98	1,749	1,49,10,335.77	1,25,563
27-Jul-2026	54.3	56.01	54.3	55.44	2,797	3,56,77,278.03	4,38,901
28-Jul-2026	55.3	56	55.06	55.65	1,148	1,91,55,141.14	88,304
29-Jul-2026	56.04	57	55.11	56.57	2,947	3,68,83,008.42	3,71,788
30-Jul-2026	56.23	57.37	56.07	57.08	2,966	5,00,34,186.12	3,01,441
31-Jul-2026	57.08	58.59	56.36	57.46	5,063	5,75,05,918.29	4,38,377
03-Aug-2026	58	58.38	56.25	56.9	6,023	4,43,52,577.53	4,19,960
04-Aug-2026	57.04	57.89	56.2	56.93	4,543	10,46,92,489.05	10,30,933
05-Aug-2026	57.39	57.9	56.11	57.19	4,002	2,53,94,192.08	2,08,034
06-Aug-2026	57.43	57.43	56.19	57.1	2,599	3,06,49,047.11	1,64,851
07-Aug-2026	58.5	61.25	57.5	60.33	13,691	37,70,16,212.48	23,84,497
10-Aug-2026	60.5	61.18	57.61	58.81	7,574	10,64,81,462.2	9,02,685
11-Aug-2026	57.75	59.8	57.7	58.87	4,092	4,25,87,294.66	4,37,825
12-Aug-2026	59.16	60.95	57	59.99	6,872	11,16,00,432.8	11,39,195
13-Aug-2026	62.43	62.43	58.7	59.42	13,029	15,48,58,515.02	10,67,760
14-Aug-2026	59.2	59.28	57.44	58.38	5,138	6,83,98,675.19	3,76,333
17-Aug-2026	58.5	58.75	56.71	57.21	38,475	3,04,02,954.67	2,67,889
18-Aug-2026	56.93	57.28	55.76	56.25	12,553	4,33,68,987.51	3,53,527
19-Aug-2026	56.95	56.95	55.23	56.31	4,622	7,29,22,692.35	3,29,138
20-Aug-2026	56.89	57	55.47	56.61	3,899	6,54,11,644.66	3,76,836

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice