One Point One Solutions Limited (ONEPOINT.NS)
NSE - NSE Real-time price. Currency in INR
Add to watchlist
At close: 03:30PM IST
Time period:
07 May 2023 - 07 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 07 May 2024 | 54.30 | 54.45 | 51.10 | 52.45 | 52.45 | 950,899 |
| 06 May 2024 | 54.75 | 55.05 | 51.95 | 53.55 | 53.55 | 546,156 |
| 03 May 2024 | 55.00 | 55.60 | 53.40 | 54.40 | 54.40 | 471,286 |
| 02 May 2024 | 56.30 | 56.30 | 54.30 | 54.50 | 54.50 | 331,269 |
| 30 Apr 2024 | 57.15 | 57.35 | 54.40 | 55.65 | 55.65 | 602,363 |
| 29 Apr 2024 | 57.50 | 58.95 | 55.80 | 56.20 | 56.20 | 1,074,649 |
| 26 Apr 2024 | 56.60 | 56.80 | 55.10 | 56.30 | 56.30 | 723,173 |
| 25 Apr 2024 | 55.40 | 57.20 | 54.00 | 55.75 | 55.75 | 4,910,026 |
| 24 Apr 2024 | 52.45 | 54.90 | 51.35 | 54.50 | 54.50 | 1,579,782 |
| 23 Apr 2024 | 53.95 | 53.95 | 51.95 | 52.40 | 52.40 | 271,925 |
| 22 Apr 2024 | 54.45 | 54.45 | 52.00 | 53.35 | 53.35 | 184,493 |
| 19 Apr 2024 | 53.25 | 54.50 | 50.10 | 53.60 | 53.60 | 335,625 |
| 18 Apr 2024 | 52.60 | 52.85 | 51.60 | 51.95 | 51.95 | 159,063 |
| 16 Apr 2024 | 51.80 | 53.00 | 50.85 | 52.60 | 52.60 | 217,347 |
| 15 Apr 2024 | 52.00 | 54.00 | 51.70 | 52.40 | 52.40 | 561,892 |
| 12 Apr 2024 | 55.00 | 55.40 | 53.00 | 54.40 | 54.40 | 297,778 |
| 10 Apr 2024 | 55.50 | 55.90 | 53.55 | 55.55 | 55.55 | 258,811 |
| 09 Apr 2024 | 54.95 | 56.00 | 54.00 | 55.10 | 55.10 | 303,221 |
| 08 Apr 2024 | 55.40 | 55.40 | 53.75 | 54.95 | 54.95 | 399,374 |
| 05 Apr 2024 | 53.95 | 54.95 | 53.00 | 54.35 | 54.35 | 250,335 |
| 04 Apr 2024 | 55.45 | 55.45 | 52.20 | 54.35 | 54.35 | 218,820 |
| 03 Apr 2024 | 55.70 | 55.70 | 53.10 | 54.55 | 54.55 | 287,358 |
| 02 Apr 2024 | 55.80 | 55.80 | 53.00 | 55.60 | 55.60 | 331,622 |
| 01 Apr 2024 | 54.40 | 55.45 | 52.00 | 54.00 | 54.00 | 623,667 |
| 28 Mar 2024 | 48.70 | 53.40 | 48.70 | 53.15 | 53.15 | 4,256,201 |
| 27 Mar 2024 | 50.55 | 52.05 | 49.30 | 51.25 | 51.25 | 420,836 |
| 26 Mar 2024 | 49.95 | 51.80 | 48.25 | 50.60 | 50.60 | 515,299 |
| 22 Mar 2024 | 49.60 | 50.50 | 46.80 | 49.60 | 49.60 | 579,797 |
| 21 Mar 2024 | 46.20 | 48.30 | 46.20 | 48.10 | 48.10 | 778,559 |
| 20 Mar 2024 | 46.65 | 49.35 | 44.65 | 46.00 | 46.00 | 878,970 |
| 19 Mar 2024 | 47.65 | 50.00 | 46.70 | 47.00 | 47.00 | 258,182 |
| 18 Mar 2024 | 48.35 | 50.40 | 47.50 | 49.15 | 49.15 | 246,557 |
| 15 Mar 2024 | - | - | - | - | - | - |
| 14 Mar 2024 | 47.15 | 52.05 | 47.15 | 51.85 | 51.85 | 1,047,298 |
| 13 Mar 2024 | 49.60 | 51.85 | 49.60 | 49.60 | 49.60 | 622,356 |
| 12 Mar 2024 | 52.25 | 53.80 | 52.20 | 52.20 | 52.20 | 151,506 |
| 11 Mar 2024 | 57.50 | 57.50 | 54.95 | 54.95 | 54.95 | 491,122 |
| 07 Mar 2024 | 57.00 | 59.40 | 56.00 | 57.80 | 57.80 | 568,313 |
| 06 Mar 2024 | 55.95 | 58.05 | 52.55 | 57.70 | 57.70 | 2,034,883 |
| 05 Mar 2024 | 55.00 | 56.50 | 53.05 | 55.30 | 55.30 | 748,873 |
| 04 Mar 2024 | 54.85 | 57.50 | 54.85 | 55.75 | 55.75 | 2,820,383 |
| 01 Mar 2024 | 61.05 | 62.85 | 60.00 | 60.70 | 60.70 | 352,000 |
| 29 Feb 2024 | 61.85 | 63.80 | 60.80 | 61.15 | 61.15 | 240,041 |
| 28 Feb 2024 | 64.55 | 66.40 | 61.20 | 61.65 | 61.65 | 434,261 |
| 27 Feb 2024 | 65.80 | 67.40 | 63.50 | 64.30 | 64.30 | 237,165 |
| 26 Feb 2024 | 67.35 | 68.50 | 65.20 | 65.75 | 65.75 | 301,284 |
| 23 Feb 2024 | 70.00 | 70.00 | 64.25 | 66.70 | 66.70 | 638,160 |
| 22 Feb 2024 | 67.45 | 68.20 | 65.30 | 66.85 | 66.85 | 916,288 |
| 21 Feb 2024 | 62.70 | 65.30 | 62.30 | 65.30 | 65.30 | 1,182,291 |
| 20 Feb 2024 | 62.00 | 63.00 | 60.90 | 62.20 | 62.20 | 181,425 |
| 19 Feb 2024 | 61.45 | 63.00 | 60.00 | 62.45 | 62.45 | 268,900 |
| 16 Feb 2024 | 60.50 | 63.00 | 59.00 | 60.25 | 60.25 | 236,196 |
| 15 Feb 2024 | 61.75 | 63.35 | 60.45 | 60.75 | 60.75 | 255,136 |
| 14 Feb 2024 | 61.90 | 63.40 | 59.50 | 61.75 | 61.75 | 152,638 |
| 13 Feb 2024 | 63.70 | 63.70 | 59.45 | 62.00 | 62.00 | 400,891 |
| 12 Feb 2024 | 67.45 | 68.00 | 61.60 | 62.55 | 62.55 | 866,632 |
| 09 Feb 2024 | 62.90 | 64.85 | 59.10 | 64.85 | 64.85 | 921,455 |
| 08 Feb 2024 | 64.00 | 64.75 | 60.40 | 61.80 | 61.80 | 559,695 |
| 07 Feb 2024 | 63.80 | 65.25 | 61.75 | 63.45 | 63.45 | 369,435 |
| 06 Feb 2024 | 61.20 | 64.00 | 59.10 | 63.25 | 63.25 | 564,357 |
| 05 Feb 2024 | 63.50 | 64.80 | 60.25 | 61.15 | 61.15 | 476,989 |
| 02 Feb 2024 | 63.00 | 64.50 | 61.70 | 63.40 | 63.40 | 452,209 |
| 01 Feb 2024 | 64.00 | 64.90 | 61.30 | 62.00 | 62.00 | 269,507 |
| 31 Jan 2024 | 63.90 | 66.10 | 61.00 | 63.00 | 63.00 | 364,757 |
| 30 Jan 2024 | 66.40 | 67.80 | 62.05 | 63.90 | 63.90 | 811,966 |
| 29 Jan 2024 | 66.70 | 67.05 | 64.10 | 65.50 | 65.50 | 1,087,765 |
| 25 Jan 2024 | 65.90 | 66.80 | 63.80 | 65.85 | 65.85 | 1,285,014 |
| 24 Jan 2024 | 61.55 | 65.40 | 61.50 | 63.55 | 63.55 | 1,113,879 |
| 23 Jan 2024 | 68.00 | 68.40 | 61.00 | 62.80 | 62.80 | 896,659 |
| 19 Jan 2024 | 62.50 | 68.10 | 62.50 | 67.45 | 67.45 | 2,269,501 |
| 18 Jan 2024 | 57.50 | 62.40 | 57.50 | 61.80 | 61.80 | 851,599 |
| 17 Jan 2024 | 62.00 | 63.45 | 58.00 | 58.90 | 58.90 | 1,024,370 |
| 16 Jan 2024 | 64.00 | 65.50 | 61.20 | 62.40 | 62.40 | 784,674 |
| 15 Jan 2024 | 67.00 | 67.00 | 63.10 | 63.70 | 63.70 | 1,003,712 |
| 12 Jan 2024 | 64.00 | 66.80 | 62.80 | 65.20 | 65.20 | 1,764,899 |
| 11 Jan 2024 | 62.80 | 64.05 | 60.55 | 62.80 | 62.80 | 800,337 |
| 10 Jan 2024 | 61.35 | 64.95 | 61.25 | 62.00 | 62.00 | 972,801 |
| 09 Jan 2024 | 64.00 | 64.50 | 60.00 | 61.25 | 61.25 | 1,133,614 |
| 08 Jan 2024 | 65.10 | 65.70 | 62.10 | 62.85 | 62.85 | 1,442,080 |
| 05 Jan 2024 | 64.70 | 66.70 | 63.00 | 63.80 | 63.80 | 4,973,699 |
| 04 Jan 2024 | 56.10 | 63.80 | 55.50 | 62.15 | 62.15 | 6,310,205 |
| 03 Jan 2024 | 55.40 | 56.20 | 53.85 | 54.15 | 54.15 | 575,173 |
| 02 Jan 2024 | 56.75 | 58.20 | 54.05 | 54.95 | 54.95 | 1,768,805 |
| 01 Jan 2024 | 50.40 | 56.50 | 50.40 | 55.60 | 55.60 | 3,016,046 |
| 29 Dec 2023 | 50.55 | 51.55 | 49.70 | 50.75 | 50.75 | 893,337 |
| 28 Dec 2023 | 51.95 | 53.60 | 49.00 | 50.25 | 50.25 | 1,367,637 |
| 27 Dec 2023 | 51.20 | 52.45 | 50.50 | 51.40 | 51.40 | 1,123,545 |
| 26 Dec 2023 | 49.50 | 51.65 | 49.50 | 50.95 | 50.95 | 803,716 |
| 22 Dec 2023 | 48.95 | 50.15 | 48.75 | 49.25 | 49.25 | 360,905 |
| 21 Dec 2023 | 46.10 | 49.05 | 46.05 | 48.40 | 48.40 | 738,412 |
| 20 Dec 2023 | 51.20 | 51.90 | 45.95 | 47.15 | 47.15 | 886,075 |
| 19 Dec 2023 | 51.40 | 52.50 | 50.00 | 51.15 | 51.15 | 784,196 |
| 18 Dec 2023 | 49.10 | 52.00 | 48.30 | 50.95 | 50.95 | 986,121 |
| 15 Dec 2023 | 49.65 | 50.50 | 48.55 | 48.85 | 48.85 | 547,557 |
| 14 Dec 2023 | 50.65 | 50.65 | 49.25 | 49.55 | 49.55 | 1,073,278 |
| 13 Dec 2023 | 50.75 | 51.15 | 49.05 | 49.90 | 49.90 | 552,198 |
| 12 Dec 2023 | 51.80 | 52.20 | 48.40 | 50.00 | 50.00 | 989,438 |
| 11 Dec 2023 | 53.00 | 54.55 | 50.50 | 51.35 | 51.35 | 961,540 |
| 08 Dec 2023 | 50.50 | 52.90 | 50.20 | 52.25 | 52.25 | 980,174 |
| 07 Dec 2023 | 51.30 | 51.35 | 49.30 | 50.20 | 50.20 | 551,046 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.