ObjectOne Information Systems Limited (BOM:535657)
India
· Delayed Price · Currency is INR 7.86
-0.02 (-0.25%)
At close: Apr 28, 2026
BOM:535657 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 8.10 | 8.10 | 7.50 | 7.89 | 7.89 | 0.38% | 432 |
| Apr 28, 2026 | 8.25 | 8.25 | 7.49 | 7.86 | 7.86 | -0.25% | 887 |
| Apr 27, 2026 | 8.25 | 8.25 | 7.50 | 7.88 | 7.88 | -0.13% | 53 |
| Apr 24, 2026 | 7.72 | 7.99 | 7.72 | 7.89 | 7.89 | 2.60% | 2,248 |
| Apr 23, 2026 | 7.70 | 7.92 | 7.32 | 7.69 | 7.69 | -0.13% | 590 |
| Apr 22, 2026 | 7.83 | 7.83 | 7.70 | 7.70 | 7.70 | 3.08% | 412 |
| Apr 21, 2026 | 7.75 | 7.75 | 7.05 | 7.47 | 7.47 | 1.08% | 303 |
| Apr 20, 2026 | 7.00 | 7.49 | 6.95 | 7.39 | 7.39 | 1.93% | 1,574 |
| Apr 17, 2026 | 7.50 | 7.50 | 7.25 | 7.25 | 7.25 | -2.95% | 5,097 |
| Apr 16, 2026 | 7.23 | 7.58 | 7.21 | 7.47 | 7.47 | -1.45% | 1,754 |
| Apr 15, 2026 | 7.58 | 7.95 | 7.58 | 7.58 | 7.58 | - | 1,112 |
| Apr 13, 2026 | 7.40 | 7.60 | 7.06 | 7.58 | 7.58 | 2.02% | 455 |
| Apr 10, 2026 | 7.43 | 7.75 | 7.06 | 7.43 | 7.43 | - | 1,478 |
| Apr 9, 2026 | 7.08 | 7.43 | 6.73 | 7.43 | 7.43 | 4.94% | 9,085 |
| Apr 8, 2026 | 7.05 | 7.08 | 7.05 | 7.08 | 7.08 | 4.89% | 4,803 |
| Apr 7, 2026 | 6.75 | 6.75 | 6.20 | 6.75 | 6.75 | 3.85% | 471 |
| Apr 6, 2026 | 6.50 | 6.50 | 6.50 | 6.50 | 6.50 | 3.50% | 3,144 |
| Apr 2, 2026 | 6.50 | 6.50 | 6.28 | 6.28 | 6.28 | 0.80% | 212 |
| Apr 1, 2026 | 6.23 | 6.50 | 6.23 | 6.23 | 6.23 | - | 353 |
| Mar 30, 2026 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | -4.89% | 459 |
| Mar 27, 2026 | 6.61 | 6.61 | 6.55 | 6.55 | 6.55 | -0.91% | 1,023 |
| Mar 25, 2026 | 6.95 | 7.20 | 6.61 | 6.61 | 6.61 | -4.48% | 478 |
| Mar 24, 2026 | 6.89 | 6.95 | 6.89 | 6.92 | 6.92 | 0.44% | 606 |
| Mar 23, 2026 | 6.89 | 6.89 | 6.89 | 6.89 | 6.89 | -0.86% | 369 |
| Mar 20, 2026 | 6.95 | 6.95 | 6.65 | 6.95 | 6.95 | - | 880 |
| Mar 19, 2026 | 6.95 | 6.95 | 6.95 | 6.95 | 6.95 | -4.79% | 10 |
| Mar 18, 2026 | 7.70 | 7.70 | 7.30 | 7.30 | 7.30 | -1.35% | 208 |
| Mar 17, 2026 | 7.04 | 7.40 | 7.04 | 7.40 | 7.40 | -0.13% | 53 |
| Mar 16, 2026 | 7.80 | 7.80 | 7.41 | 7.41 | 7.41 | -5.00% | 3,103 |
| Mar 13, 2026 | 8.00 | 8.00 | 7.80 | 7.80 | 7.80 | - | 13 |
| Mar 12, 2026 | 7.80 | 7.80 | 7.80 | 7.80 | 7.80 | - | 6 |
| Mar 11, 2026 | 7.80 | 7.80 | 7.30 | 7.80 | 7.80 | 2.09% | 2,018 |
| Mar 10, 2026 | 7.69 | 7.69 | 7.64 | 7.64 | 7.64 | 3.52% | 24 |
| Mar 9, 2026 | 7.03 | 7.38 | 7.03 | 7.38 | 7.38 | 4.98% | 4,603 |
| Mar 6, 2026 | 6.69 | 7.03 | 6.69 | 7.03 | 7.03 | - | 948 |
| Mar 5, 2026 | 6.99 | 7.03 | 6.99 | 7.03 | 7.03 | - | 7,805 |
| Mar 4, 2026 | 7.03 | 7.03 | 7.03 | 7.03 | 7.03 | -4.87% | 501 |
| Mar 2, 2026 | 7.76 | 7.76 | 7.39 | 7.39 | 7.39 | -4.89% | 238 |
| Feb 27, 2026 | 7.85 | 7.85 | 7.75 | 7.77 | 7.77 | -2.75% | 160 |
| Feb 26, 2026 | 8.00 | 8.00 | 7.99 | 7.99 | 7.99 | 3.10% | 171 |
| Feb 25, 2026 | 7.30 | 7.89 | 7.30 | 7.75 | 7.75 | 1.97% | 791 |
| Feb 24, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | -3.80% | 276 |
| Feb 23, 2026 | 7.90 | 7.90 | 7.90 | 7.90 | 7.90 | - | 3 |
| Feb 20, 2026 | 7.58 | 7.90 | 7.18 | 7.90 | 7.90 | 4.64% | 1,513 |
| Feb 19, 2026 | 7.25 | 7.55 | 7.22 | 7.55 | 7.55 | -0.53% | 751 |
| Feb 18, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -4.89% | 1,664 |
| Feb 17, 2026 | 8.40 | 8.40 | 7.98 | 7.98 | 7.98 | -5.00% | 617 |
| Feb 16, 2026 | 8.80 | 8.80 | 8.40 | 8.40 | 8.40 | 1.82% | 271 |
| Feb 13, 2026 | 8.04 | 8.39 | 8.04 | 8.25 | 8.25 | 3.13% | 17 |
| Feb 12, 2026 | 8.39 | 8.39 | 8.00 | 8.00 | 8.00 | 4.03% | 44 |
| Feb 11, 2026 | 7.01 | 7.69 | 6.94 | 7.69 | 7.69 | 9.86% | 287 |
| Feb 10, 2026 | 7.00 | 7.19 | 7.00 | 7.00 | 7.00 | 6.87% | 752 |
| Feb 9, 2026 | 7.60 | 7.60 | 6.55 | 6.55 | 6.55 | -5.21% | 136 |
| Feb 6, 2026 | 6.94 | 6.94 | 6.63 | 6.91 | 6.91 | -2.54% | 1,252 |
| Feb 5, 2026 | 7.09 | 7.09 | 7.09 | 7.09 | 7.09 | -0.14% | 67 |
| Feb 4, 2026 | 7.10 | 7.10 | 7.10 | 7.10 | 7.10 | 1.43% | 3,103 |
| Feb 3, 2026 | 7.20 | 7.20 | 7.00 | 7.00 | 7.00 | 6.87% | 6,198 |
| Feb 2, 2026 | 6.51 | 7.34 | 6.51 | 6.55 | 6.55 | -8.90% | 5,423 |
| Feb 1, 2026 | 7.19 | 7.19 | 7.19 | 7.19 | 7.19 | -0.14% | 5 |
| Jan 30, 2026 | 7.25 | 7.25 | 6.87 | 7.20 | 7.20 | -0.69% | 492 |
| Jan 29, 2026 | 7.00 | 7.25 | 7.00 | 7.25 | 7.25 | -5.23% | 2,752 |
| Jan 28, 2026 | 7.65 | 7.65 | 7.65 | 7.65 | 7.65 | 9.44% | 45 |
| Jan 27, 2026 | 6.87 | 6.99 | 6.87 | 6.99 | 6.99 | 1.75% | 224 |
| Jan 23, 2026 | 6.89 | 6.89 | 6.85 | 6.87 | 6.87 | -0.29% | 38 |
| Jan 22, 2026 | 7.01 | 7.01 | 6.89 | 6.89 | 6.89 | 1.32% | 4,575 |
| Jan 21, 2026 | 7.55 | 7.98 | 6.80 | 6.80 | 6.80 | -9.93% | 560 |
| Jan 20, 2026 | 6.80 | 7.63 | 6.80 | 7.55 | 7.55 | 7.86% | 2,374 |
| Jan 19, 2026 | 7.49 | 7.49 | 7.00 | 7.00 | 7.00 | -6.54% | 1,837 |
| Jan 16, 2026 | 7.60 | 7.60 | 7.10 | 7.49 | 7.49 | -1.45% | 7,073 |
| Jan 14, 2026 | 7.78 | 7.78 | 7.60 | 7.60 | 7.60 | -3.80% | 1,666 |
| Jan 13, 2026 | 8.34 | 8.34 | 7.90 | 7.90 | 7.90 | -5.28% | 611 |
| Jan 12, 2026 | 8.40 | 8.40 | 8.34 | 8.34 | 8.34 | 4.25% | 24 |
| Jan 9, 2026 | 8.42 | 8.42 | 8.00 | 8.00 | 8.00 | -5.10% | 188 |
| Jan 8, 2026 | 8.45 | 8.45 | 7.86 | 8.43 | 8.43 | -0.24% | 256 |
| Jan 7, 2026 | 8.46 | 8.46 | 8.45 | 8.45 | 8.45 | -0.59% | 6 |
| Jan 6, 2026 | 8.50 | 8.50 | 7.80 | 8.50 | 8.50 | - | 2,245 |
| Jan 5, 2026 | 8.36 | 8.73 | 7.53 | 8.50 | 8.50 | 1.67% | 163 |
| Jan 2, 2026 | 8.40 | 8.40 | 8.00 | 8.36 | 8.36 | -0.48% | 148 |
| Jan 1, 2026 | 8.50 | 8.50 | 7.75 | 8.40 | 8.40 | 4.87% | 952 |
| Dec 31, 2025 | 8.14 | 8.14 | 7.60 | 8.01 | 8.01 | 6.80% | 871 |
| Dec 30, 2025 | 7.70 | 7.75 | 7.50 | 7.50 | 7.50 | -1.45% | 3,798 |
| Dec 29, 2025 | 7.60 | 8.29 | 7.60 | 7.61 | 7.61 | -0.13% | 3,568 |
| Dec 26, 2025 | 8.42 | 8.42 | 7.62 | 7.62 | 7.62 | -9.93% | 29,406 |
| Dec 24, 2025 | 8.09 | 8.48 | 8.09 | 8.46 | 8.46 | 4.70% | 2,982 |
| Dec 23, 2025 | 8.01 | 8.08 | 8.01 | 8.08 | 8.08 | -9.11% | 10,210 |
| Dec 22, 2025 | 8.28 | 8.90 | 8.24 | 8.89 | 8.89 | 7.37% | 679 |
| Dec 19, 2025 | 8.28 | 8.28 | 8.28 | 8.28 | 8.28 | - | 34 |
| Dec 18, 2025 | 8.32 | 8.32 | 7.86 | 8.28 | 8.28 | -0.72% | 1,184 |
| Dec 17, 2025 | 8.35 | 8.39 | 8.34 | 8.34 | 8.34 | -0.60% | 527 |
| Dec 16, 2025 | 8.01 | 8.40 | 8.01 | 8.39 | 8.39 | -1.87% | 1,338 |
| Dec 15, 2025 | 7.83 | 8.65 | 7.83 | 8.55 | 8.55 | -1.72% | 1,392 |
| Dec 12, 2025 | 8.69 | 8.73 | 8.65 | 8.70 | 8.70 | 0.12% | 404 |
| Dec 11, 2025 | 8.90 | 8.90 | 8.69 | 8.69 | 8.69 | 6.63% | 85 |
| Dec 10, 2025 | 8.20 | 8.20 | 8.15 | 8.15 | 8.15 | 0.62% | 1,714 |
| Dec 9, 2025 | 8.45 | 8.45 | 8.00 | 8.10 | 8.10 | -4.14% | 877 |
| Dec 8, 2025 | 8.80 | 8.80 | 8.45 | 8.45 | 8.45 | -3.98% | 140 |
| Dec 5, 2025 | 8.36 | 8.84 | 8.36 | 8.80 | 8.80 | 5.77% | 1,543 |
| Dec 4, 2025 | 8.40 | 8.40 | 7.70 | 8.32 | 8.32 | -0.95% | 1,115 |
| Dec 3, 2025 | 8.95 | 8.95 | 8.40 | 8.40 | 8.40 | 2.31% | 5,701 |
| Dec 2, 2025 | 9.02 | 9.02 | 8.21 | 8.21 | 8.21 | 2.63% | 1,636 |