One Point One Solutions Limited - ONEPOINT.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	44.45	44.37	44.37	44.8	43.11	210,675
September 04, 2025	45.5	44.1	44.1	45.5	44	253,810
September 03, 2025	45.4	45.12	45.12	45.68	43.89	465,728
September 02, 2025	43.5	44.66	44.66	45.54	43.2	1.95M
September 01, 2025	43	43.38	43.38	43.75	42.5	131,294
August 29, 2025	42	42.95	42.95	43.88	42	164,504
August 28, 2025	44.88	43.27	43.27	45.48	42.63	302,761
August 26, 2025	45.26	44.88	44.88	46	44.51	202,643
August 25, 2025	45.05	45.04	45.04	45.99	44.5	156,523
August 22, 2025	45.65	45.51	45.51	46	45	145,182
August 21, 2025	46.48	45.09	45.09	46.49	44.95	4.09M
August 20, 2025	47.1	45.89	45.89	47.1	45.52	214,507
August 19, 2025	45.99	47.1	47.1	47.5	45.7	351,362
August 18, 2025	46.82	46.29	46.29	47.9	44.5	666,026
August 14, 2025	46.79	46.57	46.57	46.79	45.55	87,894
August 13, 2025	46.48	46.02	46.02	46.8	45.9	110,706
August 12, 2025	46.01	46.25	46.25	47.21	46	229,867
August 11, 2025	46.76	46.33	46.33	47.48	46	79,600
August 08, 2025	46.6	46.62	46.62	48.2	45.5	189,912
August 07, 2025	47.16	46.91	46.91	47.55	45.5	175,893
August 06, 2025	48.56	47.16	47.16	48.56	47	116,190
August 05, 2025	48	48.56	48.56	48.77	47.52	705,773
August 04, 2025	49.45	48.55	48.55	49.89	46.57	118,475
August 01, 2025	49.89	49.03	49.03	50.5	47.25	240,988
July 31, 2025	49.04	49.35	49.35	50.8	48.53	158,651
July 30, 2025	49.5	49.44	49.44	50.5	48.76	271,597
July 29, 2025	49.45	49.28	49.28	49.97	48.31	139,006
July 28, 2025	48.51	48.86	48.86	49.85	47.75	303,053
July 25, 2025	49.8	49.12	49.12	49.8	48.51	214,973
July 24, 2025	49.1	49.2	49.2	50.25	48.66	182,931
July 23, 2025	49.15	49.05	49.05	49.85	48.7	190,671
July 22, 2025	50	49.1	49.1	50.9	48.85	254,517
July 21, 2025	51.5	49.95	49.95	51.8	49.65	361,637
July 18, 2025	51	50.2	50.2	51.49	49.5	206,208
July 17, 2025	53.47	51.03	51.03	53.47	50.1	384,268
July 16, 2025	51.75	52.23	52.23	52.49	50.9	621,040
July 15, 2025	49.5	50.8	50.8	51.3	49.5	1.63M
July 14, 2025	49.83	50.04	50.04	50.4	48.5	1.72M
July 11, 2025	49.74	49.49	49.49	49.89	49.2	126,139
July 10, 2025	49.6	49.63	49.63	49.95	49.2	99,563
July 09, 2025	49.95	49.61	49.61	49.95	49.05	149,366
July 08, 2025	49.35	49.92	49.92	50.6	49	337,663
July 07, 2025	49.73	49.48	49.48	49.73	49	172,399
July 04, 2025	49.95	49.73	49.73	50.69	49.58	132,786
July 03, 2025	50.81	49.91	49.91	50.81	49.4	260,963
July 02, 2025	50.77	50.81	50.81	51.9	49	572,666
July 01, 2025	50.9	49.84	49.84	51.5	49.25	707,058
June 30, 2025	51.5	50.73	50.73	52.49	50.21	361,897
June 27, 2025	53	51.57	51.57	53	50.11	350,795
June 26, 2025	52	52.07	52.07	52.7	51.5	222,932
June 25, 2025	52	52.13	52.13	52.93	51.15	412,409
June 24, 2025	53.1	51.64	51.64	53.55	51.2	405,749
June 23, 2025	53	52.1	52.1	53	50.94	437,986
June 20, 2025	51.94	53.44	53.44	53.75	51.05	595,552
June 19, 2025	52.5	52.36	52.36	53.2	50.08	1.08M
June 18, 2025	50.45	52.71	52.71	52.96	49.19	2.62M
June 17, 2025	51.9	50.45	50.45	51.9	49.75	616,292
June 16, 2025	53.25	51.16	51.16	53.3	47.55	7.5M
June 13, 2025	58.05	52.97	52.97	58.3	51.9	8.14M
June 12, 2025	63	58.91	58.91	63.41	58.51	7.87M

One Point One Solutions Limited (ONEPOINT.NS) NSE