One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹49.1

(3.26%)

Oct 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

08/09/2025

To Date

08/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
09-Sep-2025	44.6	44.79	42.23	43.13	3,088	3,17,63,395.45	4,62,952
11-Sep-2025	43.9	44.5	43.52	44.23	1,836	1,01,10,613.77	1,60,882
12-Sep-2025	43.85	44.48	43.85	44.19	1,201	1,19,60,035.6	1,87,377
15-Sep-2025	44.19	44.45	43.77	43.99	1,076	93,47,100.96	1,58,014
16-Sep-2025	44.65	46	43.3	44.05	3,952	5,30,75,287.99	6,07,160
17-Sep-2025	44.11	44.58	43.82	43.96	1,288	85,82,313.16	1,37,057
18-Sep-2025	44.44	46.15	43.77	45.64	2,169	3,71,45,096.33	6,03,703
19-Sep-2025	46	46.78	45.58	46.26	1,796	2,05,07,760.31	3,18,037
22-Sep-2025	45.25	46.48	44.4	44.68	2,220	1,73,85,867.03	2,43,323
23-Sep-2025	44.1	45.3	43.8	44.32	1,741	1,32,13,846.98	1,78,687
24-Sep-2025	44.32	44.75	43.6	44.34	1,645	1,35,17,133.69	1,87,963
25-Sep-2025	44.65	46.55	42.12	43.43	6,635	21,47,28,441.54	34,09,610
26-Sep-2025	43.85	44.65	43	43.85	2,476	1,66,61,939.18	2,37,655
29-Sep-2025	44.25	45.3	43.1	44.75	1,736	2,07,64,087.84	3,07,018
30-Sep-2025	44.75	45.78	44.11	45.07	1,334	1,14,74,083.76	1,59,233
01-Oct-2025	44.7	47.27	44.61	46.2	1,804	1,76,44,419.04	2,54,298
03-Oct-2025	46.3	48.51	46.3	48.16	3,848	4,20,93,403.88	5,52,555
06-Oct-2025	48.4	50	47.39	49.47	3,121	2,93,10,202.67	3,96,508
07-Oct-2025	49.73	50.14	47.12	47.55	1,937	1,60,28,732.06	1,88,512
08-Oct-2025	47.52	50.11	46.41	49.1	4,251	5,49,25,750.3	6,24,307

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice