One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹63.95

(-3.85%)

Jun 11, 2025|01:39:54 PM

Invest wise with Expert advice

From Date

11/05/2025

To Date

11/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	54.9	56.87	54.01	56.67	5,497	6,59,31,795.36	5,32,328
13-May-2025	56.86	57.5	55.46	56.45	5,888	6,17,81,386.64	5,40,518
14-May-2025	56.94	62.09	56.42	60.61	21,720	71,38,18,446.2	47,67,032
15-May-2025	61.37	62.6	59.63	60.54	16,450	26,48,26,711.07	9,66,402
16-May-2025	61.35	64.24	59.57	63.25	17,162	33,15,44,361.38	13,39,597
19-May-2025	63.5	69.5	61.65	67.27	24,444	43,84,43,125.35	26,94,875
20-May-2025	68.25	69.99	66.31	69.33	31,774	51,88,58,039.88	19,53,303
21-May-2025	69.35	69.47	63.3	64.77	24,377	46,79,81,118.16	17,77,608
22-May-2025	64.8	66.99	64.26	66.56	13,643	21,14,13,520.12	5,81,166
23-May-2025	66.5	66.95	64.11	65.08	9,571	14,23,15,298.33	6,13,828
26-May-2025	64.69	66.3	62.58	65.66	11,914	22,23,71,274.08	6,16,118
27-May-2025	64.26	66.2	63.92	64.47	11,537	18,66,88,015.52	3,88,654
28-May-2025	64.5	65.1	61.3	62.1	9,184	13,73,85,382.17	6,57,562
29-May-2025	62.41	63.65	61.3	63.12	9,679	20,77,65,766.79	7,65,978
30-May-2025	63.3	63.84	62.32	63.03	6,827	13,89,21,958.2	3,64,563
02-Jun-2025	62.1	67.4	62.1	66.56	23,784	61,85,49,283.5	22,46,531
03-Jun-2025	66.56	66.7	63.51	65.49	13,028	21,49,39,570.85	9,06,913
04-Jun-2025	65.03	66.4	63.81	64.18	9,352	18,00,50,897.33	9,80,620
05-Jun-2025	64.55	65.4	63.61	64.8	7,066	16,32,42,722.84	6,82,293
06-Jun-2025	65.42	68	64.27	67.44	16,105	32,33,62,252.04	10,72,489
09-Jun-2025	68	68.95	66.2	66.79	15,454	29,84,61,930.36	13,30,319
10-Jun-2025	67	67.45	65.31	66.51	13,658	37,17,44,510.98	27,73,100

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice