One Point One

One Point One Solutions Ltd Historical Data

NSEBSE

₹46.8

(1.54%)

Oct 21, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

21/09/2025

To Date

21/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Sep-2025	45.25	46.48	44.4	44.68	2,220	1,73,85,867.03	2,43,323
23-Sep-2025	44.1	45.3	43.8	44.32	1,741	1,32,13,846.98	1,78,687
24-Sep-2025	44.32	44.75	43.6	44.34	1,645	1,35,17,133.69	1,87,963
25-Sep-2025	44.65	46.55	42.12	43.43	6,635	21,47,28,441.54	34,09,610
26-Sep-2025	43.85	44.65	43	43.85	2,476	1,66,61,939.18	2,37,655
29-Sep-2025	44.25	45.3	43.1	44.75	1,736	2,07,64,087.84	3,07,018
30-Sep-2025	44.75	45.78	44.11	45.07	1,334	1,14,74,083.76	1,59,233
01-Oct-2025	44.7	47.27	44.61	46.2	1,804	1,76,44,419.04	2,54,298
03-Oct-2025	46.3	48.51	46.3	48.16	3,848	4,20,93,403.88	5,52,555
06-Oct-2025	48.4	50	47.39	49.47	3,121	2,93,10,202.67	3,96,508
07-Oct-2025	49.73	50.14	47.12	47.55	1,937	1,60,28,732.06	1,88,512
08-Oct-2025	47.52	50.11	46.41	49.1	4,251	5,49,25,750.3	6,24,307
09-Oct-2025	48.2	51.2	47.5	49.29	6,294	7,26,07,484.72	7,93,835
10-Oct-2025	49.17	50.15	48.7	49.71	2,305	2,98,43,524.71	3,46,108
13-Oct-2025	49	49.28	47.45	47.94	1,633	1,08,64,430.96	1,33,442
14-Oct-2025	47.2	47.99	44.98	45.55	7,537	4,82,55,114.43	6,06,848
15-Oct-2025	45.29	46.75	45.25	46.45	2,297	1,16,47,789.53	1,18,300
16-Oct-2025	46.72	46.95	44.45	45.74	2,065	1,27,56,839.35	1,39,886
17-Oct-2025	46.5	47.09	41.8	44.54	6,756	12,63,57,381.74	20,29,612
20-Oct-2025	44.35	47.29	44.25	46.09	5,574	12,68,05,019.16	20,98,062
21-Oct-2025	46.05	47	46.05	46.8	868	43,35,083.76	74,283

One Point One: Related NEWS

No Record Found

Invest wise with Expert advice