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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
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

One Point One Solutions Limited (ONEPOINT.NS) NSE