One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹74.37

(1.34%)

Oct 1, 2026|03:59:20 PM

Invest wise with Expert advice

From Date

01/09/2026

To Date

01/10/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Sep-2026	54.65	54.9	54	54.74	1,039	1,80,89,919.59	59,626
02-Sep-2026	54.7	54.81	53.76	54.61	1,390	2,43,76,848.16	1,27,908
03-Sep-2026	54.61	55.98	53.55	54.62	2,261	3,28,86,157.42	1,92,139
04-Sep-2026	54.6	58.77	54.51	57.01	12,028	15,44,01,863.76	8,25,010
07-Sep-2026	57.5	59.7	56.87	57.73	6,398	6,83,65,616.26	4,51,853
08-Sep-2026	57.83	58.25	56.07	56.36	1,710	1,59,30,037.76	1,59,796
09-Sep-2026	56.08	58.7	55.11	58.07	3,624	4,84,70,369.59	3,48,594
10-Sep-2026	58.07	59.4	57.42	57.74	2,973	3,87,42,324.89	3,21,146
11-Sep-2026	57.7	57.7	55.99	56.39	2,421	2,05,82,812.92	1,33,728
15-Sep-2026	57.49	61.38	56	56.68	27,821	32,31,61,268.66	14,40,822
16-Sep-2026	57.09	58.77	55.41	56.28	10,566	10,99,61,844.56	7,14,782
17-Sep-2026	57	60.25	56.32	59.14	12,054	15,87,61,714.03	12,66,741
18-Sep-2026	59.14	60.2	58.66	59.64	2,916	3,45,70,954.04	3,26,662
21-Sep-2026	60.14	61.34	59.22	60.03	7,786	17,35,15,978.12	21,34,439
22-Sep-2026	60.3	65.2	60.05	63.2	41,159	43,93,73,447.1	21,79,067
23-Sep-2026	63.9	70.5	63.6	68.41	1,16,383	1,49,56,49,727.33	73,00,102
24-Sep-2026	70.5	72.4	68.41	69.31	37,671	37,99,02,181.98	17,70,600
25-Sep-2026	71	72	68.63	69.6	28,801	39,68,12,915.39	23,29,997
28-Sep-2026	71.1	71.95	68.61	69.43	19,034	17,98,23,262.25	9,58,458
29-Sep-2026	69.73	74	68.07	71.62	36,729	53,44,44,850.71	23,72,618
30-Sep-2026	71.55	74.4	70.62	73.39	33,780	49,21,49,773.92	17,75,167

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice