One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹54.74

(-0.07%)

Sep 1, 2026|09:27:59 PM

Invest wise with Expert advice

From Date

01/08/2026

To Date

01/09/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Aug-2026	58	58.38	56.25	56.9	6,023	4,43,52,577.53	4,19,960
04-Aug-2026	57.04	57.89	56.2	56.93	4,543	10,46,92,489.05	10,30,933
05-Aug-2026	57.39	57.9	56.11	57.19	4,002	2,53,94,192.08	2,08,034
06-Aug-2026	57.43	57.43	56.19	57.1	2,599	3,06,49,047.11	1,64,851
07-Aug-2026	58.5	61.25	57.5	60.33	13,691	37,70,16,212.48	23,84,497
10-Aug-2026	60.5	61.18	57.61	58.81	7,574	10,64,81,462.2	9,02,685
11-Aug-2026	57.75	59.8	57.7	58.87	4,092	4,25,87,294.66	4,37,825
12-Aug-2026	59.16	60.95	57	59.99	6,872	11,16,00,432.8	11,39,195
13-Aug-2026	62.43	62.43	58.7	59.42	13,029	15,48,58,515.02	10,67,760
14-Aug-2026	59.2	59.28	57.44	58.38	5,138	6,83,98,675.19	3,76,333
17-Aug-2026	58.5	58.75	56.71	57.21	38,475	3,04,02,954.67	2,67,889
18-Aug-2026	56.93	57.28	55.76	56.25	12,553	4,33,68,987.51	3,53,527
19-Aug-2026	56.95	56.95	55.23	56.31	4,622	7,29,22,692.35	3,29,138
20-Aug-2026	56.89	57	55.47	56.61	3,899	6,54,11,644.66	3,76,836
21-Aug-2026	57	57	55.86	56.17	2,095	1,70,10,090.09	1,54,317
24-Aug-2026	56.3	57.49	54.62	55.51	4,580	6,82,03,803.58	4,65,767
25-Aug-2026	55.54	55.54	54.88	55.24	13,478	3,08,69,776.71	2,99,573
26-Aug-2026	55.5	56	54.95	55.51	11,895	3,26,25,083.89	1,89,497
27-Aug-2026	55.62	55.7	54.75	55.54	1,615	4,15,40,262.18	2,23,385
28-Aug-2026	55.77	55.79	54.55	55.03	2,529	3,03,83,335.25	3,15,626
31-Aug-2026	55.19	55.24	53.9	54.78	1,458	2,10,90,881.51	2,00,135

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice