One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹54.91

(-3.85%)

Dec 2, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Nov-2025	47.04	50.75	46.39	48.92	15,101	34,81,09,047.7	51,01,695
04-Nov-2025	49.95	51.83	48.45	49.81	11,737	28,16,73,215.05	37,69,084
06-Nov-2025	49.75	49.8	47.88	48.76	5,018	11,20,71,544.96	17,33,572
07-Nov-2025	48.76	51.85	48.5	50.35	6,052	15,96,81,087.92	17,31,507
10-Nov-2025	51	54.15	50.8	53.21	10,019	15,65,00,553.21	16,49,372
11-Nov-2025	52.7	53.48	51.71	52.09	5,628	9,25,72,866	11,84,503
12-Nov-2025	52.4	52.9	50.95	51.5	5,312	6,98,26,072.11	8,24,358
13-Nov-2025	51.72	53.2	51.1	51.49	5,182	5,84,75,354.7	5,51,899
14-Nov-2025	51.86	52.41	50.82	51.65	3,569	4,06,98,410.04	4,52,107
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

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice