One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹57.46

(1.11%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
15-Dec-2025	52.09	52.79	51.4	51.68	3,465	4,48,94,066.34	5,06,908
16-Dec-2025	51.1	53.2	51.1	52.32	3,511	5,45,28,017.93	4,64,978
17-Dec-2025	52.73	53.54	52.32	52.91	3,783	4,27,03,398.02	4,01,975
18-Dec-2025	52.8	52.88	52	52.25	2,266	1,97,17,319.12	1,86,704
19-Dec-2025	52.25	54.45	52.25	54.2	8,717	8,18,22,635.55	8,87,204
22-Dec-2025	55.1	57.25	54.25	55.86	19,069	29,57,54,151.4	21,44,160
23-Dec-2025	56.31	57.2	54.7	56.83	9,954	19,63,11,234.36	16,16,244
24-Dec-2025	56.25	57.86	55.4	57.46	7,605	18,24,10,994.21	14,44,582

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice