One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹51.68

(-0.69%)

Dec 15, 2025|03:50:17 PM

Invest wise with Expert advice

From Date

15/11/2025

To Date

15/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Nov-2025	51.35	54.9	51.35	53.86	7,711	14,00,86,477.49	13,43,261
18-Nov-2025	54	54.8	52.99	54.55	6,016	8,22,97,437.17	9,14,092
19-Nov-2025	54.73	56.01	54	55.26	8,563	12,46,75,346.46	12,16,260
20-Nov-2025	56	56	51.81	52.82	9,464	18,87,13,021.82	17,35,061
21-Nov-2025	52.48	52.69	51.26	51.75	2,454	2,93,93,069.59	3,21,112
24-Nov-2025	51.75	52.5	49.05	50.19	3,356	4,62,46,362.36	4,93,180
25-Nov-2025	50.26	52.3	50.26	51.84	6,208	11,30,97,786.77	10,39,339
26-Nov-2025	52.5	53.21	51.51	52.61	4,911	7,09,25,498.72	5,23,869
27-Nov-2025	53.25	53.51	52.11	52.48	6,551	6,84,97,704.25	5,80,826
28-Nov-2025	53	53.7	51.32	52.78	5,554	6,42,51,819.95	6,55,682
01-Dec-2025	53.1	57.48	52.25	57.11	14,710	29,09,46,571.78	24,99,103
02-Dec-2025	57.11	57.39	54.6	54.91	8,957	7,33,78,041.26	7,60,636
03-Dec-2025	55.45	55.82	53.73	54.24	8,611	9,76,61,085.75	8,73,121
04-Dec-2025	54.24	54.8	53.01	54.26	7,108	6,52,50,633.99	5,53,455
05-Dec-2025	54.6	54.6	53.1	54.23	5,657	5,46,23,888.95	5,22,153
08-Dec-2025	54.45	54.6	52.5	53.5	3,942	8,37,47,857.54	10,13,137
09-Dec-2025	53.35	53.35	51.72	52.58	5,721	8,24,36,756.15	8,52,260
10-Dec-2025	52.58	53.25	51.8	52.23	3,612	2,80,88,079.85	2,77,139
11-Dec-2025	52.28	52.95	51.5	52.46	3,474	4,57,50,337.13	3,71,312
12-Dec-2025	52.6	53.9	51.8	52.04	4,871	6,23,57,860.91	5,96,522

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice