One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹48.12

(-0.08%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	55.01	55.52	50.74	51.36	11,785	26,03,87,614.13	21,50,747
22-Jan-2026	52.25	53.14	51.7	51.96	4,239	4,41,19,949	4,17,533
23-Jan-2026	52.01	52.42	50.39	51.09	4,058	3,42,45,726.18	3,02,759
27-Jan-2026	51.36	51.36	47.49	48.04	7,607	7,61,35,621.57	7,47,296
28-Jan-2026	48.42	49.8	48.42	48.98	3,275	2,98,64,391.49	3,00,988
29-Jan-2026	49.3	49.3	47.59	48.21	5,148	3,77,57,773	3,23,513
30-Jan-2026	47.97	52.39	47.5	51.29	9,007	12,62,16,844.95	6,25,899
01-Feb-2026	51.29	51.45	49.56	50.02	3,222	2,90,91,727.17	2,14,374
02-Feb-2026	50.24	51.01	48.96	50.47	6,931	6,07,44,261.46	3,71,666
03-Feb-2026	52.07	52.07	50.5	50.67	3,016	2,39,24,844.33	2,25,233
04-Feb-2026	50.85	51.36	50.01	50.22	3,894	3,13,29,066.7	2,50,374
05-Feb-2026	49.56	50.4	49	49.57	7,135	2,07,74,600.91	1,53,580
06-Feb-2026	49.57	49.65	48.65	48.96	2,000	3,22,12,293.04	3,60,234
09-Feb-2026	48.7	49.88	48.7	49.49	2,395	2,42,95,623.44	3,03,785
10-Feb-2026	49.5	52.1	47.5	49.62	3,787	5,13,51,056.84	3,94,706
11-Feb-2026	49.62	50	48.63	49.09	2,424	2,34,26,639.7	2,38,653
12-Feb-2026	48.75	49.14	48.16	48.61	1,454	1,41,73,455.63	1,31,126
13-Feb-2026	49.45	49.45	46.65	47.73	2,682	3,23,32,528.93	3,20,628
16-Feb-2026	47.49	48.49	47.25	47.79	1,583	2,09,62,124.52	2,72,962
17-Feb-2026	47.4	50.03	47.4	49.63	2,694	5,89,04,045.99	8,25,789
18-Feb-2026	49.5	49.5	48.35	48.89	1,508	1,32,31,220.28	1,42,540
19-Feb-2026	49.18	49.18	47.61	48.16	3,037	4,99,28,783.45	5,43,665

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice