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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 04, 2025	54.24	54.26	54.26	54.8	53.01	1.78M
December 03, 2025	55.45	54.24	54.24	55.82	53.73	1.78M
December 02, 2025	57.11	54.91	54.91	57.39	54.6	1.32M
December 01, 2025	53.1	57.11	57.11	57.48	52.25	5.22M
November 28, 2025	53	52.78	52.78	53.7	51.32	1.22M
November 27, 2025	53.25	52.48	52.48	53.51	52.11	1.3M
November 26, 2025	52.5	52.61	52.61	53.21	51.51	1.36M
November 25, 2025	50.26	51.84	51.84	52.3	50.26	2.19M
November 24, 2025	51.75	50.19	50.19	52.5	49.05	911,213
November 21, 2025	52.48	51.75	51.75	52.69	51.26	566,271
November 19, 2025	54.73	55.26	55.26	56.01	54	2.26M
November 18, 2025	54	54.55	54.55	54.8	52.99	1.51M
November 17, 2025	51.35	53.86	53.86	54.9	51.35	2.62M
November 14, 2025	51.86	51.65	51.65	52.41	50.82	794,221
November 13, 2025	51.72	51.49	51.49	53.2	51.1	1.12M
November 12, 2025	52.4	51.5	51.5	52.9	50.95	1.34M
November 11, 2025	52.7	52.09	52.09	53.48	51.71	1.76M
November 10, 2025	51	53.21	53.21	54.15	50.8	2.97M
November 07, 2025	48.76	50.35	50.35	51.85	48.5	3.21M
November 06, 2025	49.75	48.76	48.76	49.8	47.88	2.31M
November 04, 2025	49.95	49.81	49.81	51.83	48.45	5.59M
November 03, 2025	47.04	48.92	48.92	50.75	46.39	7.23M
October 31, 2025	45.97	46.88	46.88	47.35	45.17	2.26M
October 30, 2025	45.83	45.68	45.68	46.13	45.2	262,016
October 29, 2025	46.14	45.65	45.65	46.62	45.2	1.84M
October 28, 2025	46.79	45.72	45.72	46.8	45.41	1.41M
October 27, 2025	46.11	46.38	46.38	46.84	46.11	2.3M
October 24, 2025	47.12	46.24	46.24	47.9	45.9	1.32M
October 23, 2025	46.8	47.03	47.03	49.02	46.3	1.17M
October 21, 2025	46.05	46.8	46.8	47	46.05	92,873
October 20, 2025	44.35	46.09	46.09	47.29	44.25	2.76M
October 17, 2025	46.5	44.54	44.54	47.09	41.8	2.79M
October 16, 2025	46.72	45.74	45.74	46.95	44.45	277,257
October 15, 2025	45.29	46.45	46.45	46.75	45.25	253,800
October 14, 2025	47.2	45.55	45.55	47.99	44.98	1.05M
October 13, 2025	49	47.94	47.94	49.28	47.45	224,328
October 10, 2025	49.17	49.71	49.71	50.15	48.7	602,774
October 09, 2025	48.2	49.29	49.29	51.2	47.5	1.48M
October 08, 2025	47.52	49.1	49.1	50.11	46.41	1.13M
October 07, 2025	49.73	47.55	47.55	50.14	47.12	333,157
October 06, 2025	48.4	49.47	49.47	50	47.39	597,134
October 03, 2025	46.3	48.16	48.16	48.51	46.3	874,409
October 01, 2025	44.7	46.2	46.2	47.27	44.61	385,251
September 30, 2025	44.75	45.07	45.07	45.78	44.11	256,693
September 29, 2025	44.25	44.75	44.75	45.3	43.1	469,131
September 26, 2025	43.85	43.85	43.85	44.65	43	380,940
September 25, 2025	44.65	43.43	43.43	46.55	42.12	4.81M
September 24, 2025	44.32	44.34	44.34	44.75	43.6	307,314
September 23, 2025	44.1	44.32	44.32	45.3	43.8	298,285
September 22, 2025	45.25	44.68	44.68	46.48	44.4	384,327
September 19, 2025	46	46.26	46.26	46.78	45.58	443,738
September 18, 2025	44.44	45.64	45.64	46.15	43.77	826,857
September 17, 2025	44.11	43.96	43.96	44.58	43.82	195,107
September 16, 2025	44.65	44.05	44.05	46	43.3	1.18M
September 15, 2025	44.19	43.99	43.99	44.45	43.77	212,180
September 12, 2025	43.85	44.19	44.19	44.48	43.85	271,195
September 11, 2025	43.9	44.23	44.23	44.5	43.52	239,261
September 10, 2025	43.13	44.13	44.13	44.6	43.13	1.08M
September 09, 2025	44.6	43.13	43.13	44.79	42.23	737,714
September 08, 2025	44	44.46	44.46	44.84	43.55	124,245

One Point One Solutions Limited (ONEPOINT.NS) NSE