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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	47.7	48.12	48.12	48.48	47.51	559,318
February 19, 2026	49.18	48.16	48.16	49.18	47.61	1.04M
February 18, 2026	49.5	48.89	48.89	49.5	48.35	271,994
February 17, 2026	47.4	49.63	49.63	50.03	47.4	1.2M
February 16, 2026	47.49	47.79	47.79	48.49	47.25	437,723
February 13, 2026	49.45	47.73	47.73	49.45	46.65	679,227
February 12, 2026	48.75	48.61	48.61	49.14	48.16	291,630
February 11, 2026	49.62	49.09	49.09	50	48.63	476,829
February 10, 2026	49.5	49.62	49.62	52.1	47.5	1.02M
February 09, 2026	48.7	49.49	49.49	49.88	48.7	491,820
February 06, 2026	49.57	48.96	48.96	49.65	48.65	656,904
February 05, 2026	49.56	49.57	49.57	50.4	49	418,939
February 04, 2026	50.85	50.22	50.22	51.36	50.01	619,114
February 03, 2026	52.07	50.67	50.67	52.07	50.5	469,744
February 02, 2026	50.24	50.47	50.47	51.01	48.96	1.21M
February 01, 2026	51.29	50.02	50.02	51.45	49.56	576,649
January 30, 2026	47.97	51.29	51.29	52.39	47.5	2.51M
January 29, 2026	49.3	48.21	48.21	49.3	47.59	781,826
January 28, 2026	48.42	48.98	48.98	49.8	48.42	608,358
January 27, 2026	51.36	48.04	48.04	51.36	47.49	1.56M
January 23, 2026	52.01	51.09	51.09	52.42	50.39	663,113
January 22, 2026	52.25	51.96	51.96	53.14	51.7	843,579
January 21, 2026	55.01	51.36	51.36	55.52	50.74	4.92M
January 20, 2026	57.62	55.25	55.25	58.5	55.24	4.07M
January 19, 2026	55.94	57.7	57.7	59.55	54.67	6.42M
January 16, 2026	54.7	55.53	55.53	56.45	53.87	1.36M
January 14, 2026	53.6	54.75	54.75	55.17	53.5	489,522
January 13, 2026	53.73	53.72	53.72	54.7	52.8	920,793
January 12, 2026	54.67	53.3	53.3	54.67	52.04	2.1M
January 09, 2026	55.8	54.5	54.5	55.8	53.02	2.62M
January 08, 2026	57	55.22	55.22	57.24	54.1	1.68M
January 07, 2026	54.5	56.69	56.69	57.5	53.83	4.08M
January 06, 2026	53.1	54.2	54.2	54.56	52.34	1.24M
January 05, 2026	54.5	53.23	53.23	54.5	53.01	1.15M
January 02, 2026	53.98	54.09	54.09	54.49	53.37	518,229
January 01, 2026	54.52	53.47	53.47	54.75	53.18	527,022
December 31, 2025	56.1	54.59	54.59	56.63	54.1	1.28M
December 30, 2025	56.9	56.66	56.66	57.29	55.75	1.7M
December 29, 2025	58.08	57.14	57.14	58.35	55.75	3.08M
December 26, 2025	58	58.08	58.08	58.59	54.92	3.78M
December 24, 2025	56.25	57.46	57.46	57.86	55.4	3.22M
December 23, 2025	56.31	56.83	56.83	57.2	54.7	3.5M
December 22, 2025	55.1	55.86	55.86	57.25	54.25	5.29M
December 19, 2025	52.25	54.2	54.2	54.45	52.25	1.53M
December 18, 2025	52.8	52.25	52.25	52.88	52	377,048
December 17, 2025	52.73	52.91	52.91	53.54	52.32	808,086
December 16, 2025	51.1	52.32	52.32	53.2	51.1	1.05M
December 15, 2025	52.09	51.68	51.68	52.79	51.4	861,953
December 12, 2025	52.6	52.04	52.04	53.9	51.8	1.18M
December 11, 2025	52.28	52.46	52.46	52.95	51.5	879,214
December 10, 2025	52.58	52.23	52.23	53.25	51.8	536,700
December 09, 2025	53.35	52.58	52.58	53.35	51.72	1.58M
December 08, 2025	54.45	53.5	53.5	54.6	52.5	1.57M
December 05, 2025	54.6	54.23	54.23	54.6	53.1	1.01M
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

One Point One Solutions Limited (ONEPOINT.NS) NSE