One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹57.46

(0.67%)

Jul 31, 2026|09:20:34 PM

Invest wise with Expert advice

From Date

02/07/2026

To Date

02/08/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Jul-2026	57.3	59.2	57.01	58.58	1,06,073	5,30,68,444.45	3,38,465
02-Jul-2026	58.55	59.09	57.85	58.79	2,204	3,62,04,114.6	2,58,335
03-Jul-2026	59.25	59.7	57.89	58.88	2,273	6,21,88,097.4	5,65,425
06-Jul-2026	59.48	59.48	57.66	58.48	4,109	3,98,25,239.46	1,86,937
07-Jul-2026	58.25	58.74	55.15	55.6	5,552	5,69,19,480.38	5,88,031
08-Jul-2026	55.8	56.2	54.1	55.57	17,595	11,36,09,546.08	6,60,663
09-Jul-2026	55.97	55.97	53.5	54.34	56,613	12,72,26,661.24	10,50,979
10-Jul-2026	54.19	55.08	53.42	53.82	51,704	2,37,89,060.07	2,98,293
13-Jul-2026	53.87	56	53.47	55.46	5,260	8,97,36,323.71	4,54,523
14-Jul-2026	55.35	57	54.35	56.35	7,550	8,18,37,221.16	4,00,042
15-Jul-2026	56.7	57	54.2	55.39	4,147	5,10,88,318.84	3,87,842
16-Jul-2026	55.4	55.45	54.12	54.84	1,490	1,80,07,960.31	1,92,650
17-Jul-2026	54.75	54.75	53.8	54.49	3,960	2,75,04,572.56	2,59,119
20-Jul-2026	54.45	54.71	53.5	53.85	1,257	1,22,87,654.97	1,37,042
21-Jul-2026	53.8	54.05	53.02	53.67	1,909	2,70,44,073.35	1,35,091
22-Jul-2026	53.8	54.61	51.78	54.24	6,895	8,53,14,835.14	9,18,460
23-Jul-2026	54.24	55.7	53.6	54.07	7,939	8,66,32,530.64	8,41,001
24-Jul-2026	54.2	54.56	53.24	53.98	1,749	1,49,10,335.77	1,25,563
27-Jul-2026	54.3	56.01	54.3	55.44	2,797	3,56,77,278.03	4,38,901
28-Jul-2026	55.3	56	55.06	55.65	1,148	1,91,55,141.14	88,304
29-Jul-2026	56.04	57	55.11	56.57	2,947	3,68,83,008.42	3,71,788
30-Jul-2026	56.23	57.37	56.07	57.08	2,966	5,00,34,186.12	3,01,441

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice