One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹48.21

(-1.57%)

Jan 29, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

29/12/2025

To Date

29/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-Dec-2025	56.9	57.29	55.75	56.66	7,460	9,57,51,028.89	6,84,955
31-Dec-2025	56.1	56.63	54.1	54.59	6,092	7,07,92,880.03	6,52,378
01-Jan-2026	54.52	54.75	53.18	53.47	3,336	2,83,72,903.09	2,97,389
02-Jan-2026	53.98	54.49	53.37	54.09	4,193	2,79,89,627.54	2,69,776
05-Jan-2026	54.5	54.5	53.01	53.23	3,438	6,19,07,733.94	9,47,024
06-Jan-2026	53.1	54.56	52.34	54.2	4,483	6,63,09,851.27	4,99,461
07-Jan-2026	54.5	57.5	53.83	56.69	14,529	23,02,23,633.34	16,97,578
08-Jan-2026	57	57.24	54.1	55.22	7,303	9,34,70,354.07	8,79,063
09-Jan-2026	55.8	55.8	53.02	54.5	12,952	14,15,68,471.84	10,82,317
12-Jan-2026	54.67	54.67	52.04	53.3	12,549	11,14,16,114.66	6,42,252
13-Jan-2026	53.73	54.7	52.8	53.72	6,087	4,94,39,386.16	5,00,201
14-Jan-2026	53.6	55.17	53.5	54.75	4,007	2,62,33,357.7	2,28,842
16-Jan-2026	54.7	56.45	53.87	55.81	6,053	7,77,98,035.17	8,83,180
19-Jan-2026	55.94	59.55	54.67	57.7	13,829	36,96,24,291.43	30,30,930
20-Jan-2026	57.62	58.5	55	55.33	12,956	24,20,89,117.58	9,51,571
21-Jan-2026	55.01	55.52	50.74	51.36	11,785	26,03,87,614.13	21,50,747
22-Jan-2026	52.25	53.14	51.7	51.96	4,239	4,41,19,949	4,17,533
23-Jan-2026	52.01	52.42	50.39	51.09	4,058	3,42,45,726.18	3,02,759
27-Jan-2026	51.36	51.36	47.49	48.04	7,607	7,61,35,621.57	7,47,296
29-Jan-2026	49.3	49.3	47.59	48.21	5,148	3,77,57,773	3,23,513

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice