One Point One Solutions Limited (NSE:ONEPOINT)
India
· Delayed Price · Currency is INR 52.81
-0.99 (-1.84%)
Apr 29, 2026, 3:29 PM IST
One Point One Solutions Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 53.26 | 53.54 | 51.62 | 52.81 | 52.81 | -1.84% | 827,616 |
| Apr 28, 2026 | 52.89 | 54.50 | 52.40 | 53.80 | 53.80 | 0.19% | 1,629,166 |
| Apr 27, 2026 | 53.57 | 54.59 | 52.88 | 53.70 | 53.70 | 0.24% | 727,218 |
| Apr 24, 2026 | 55.00 | 55.00 | 52.62 | 53.57 | 53.57 | -1.98% | 526,038 |
| Apr 23, 2026 | 54.81 | 55.20 | 53.52 | 54.65 | 54.65 | 0.11% | 683,862 |
| Apr 22, 2026 | 55.09 | 55.69 | 54.39 | 54.59 | 54.59 | -0.64% | 582,505 |
| Apr 21, 2026 | 54.72 | 56.00 | 54.05 | 54.94 | 54.94 | 0.40% | 1,678,294 |
| Apr 20, 2026 | 56.00 | 56.00 | 54.18 | 54.72 | 54.72 | -2.29% | 595,924 |
| Apr 17, 2026 | 55.35 | 56.65 | 54.66 | 56.00 | 56.00 | 1.74% | 1,291,754 |
| Apr 16, 2026 | 54.00 | 55.79 | 53.99 | 55.04 | 55.04 | 2.99% | 2,010,650 |
| Apr 15, 2026 | 53.25 | 53.78 | 52.89 | 53.44 | 53.44 | 1.98% | 602,193 |
| Apr 13, 2026 | 51.88 | 53.00 | 50.52 | 52.40 | 52.40 | 0.21% | 1,017,368 |
| Apr 10, 2026 | 51.50 | 52.98 | 51.18 | 52.29 | 52.29 | 2.31% | 1,279,513 |
| Apr 9, 2026 | 49.55 | 51.68 | 49.00 | 51.11 | 51.11 | 3.07% | 1,605,657 |
| Apr 8, 2026 | 48.00 | 50.25 | 47.39 | 49.59 | 49.59 | 5.69% | 2,792,950 |
| Apr 7, 2026 | 45.95 | 47.20 | 45.38 | 46.92 | 46.92 | 2.27% | 1,063,661 |
| Apr 6, 2026 | 45.80 | 46.30 | 44.62 | 45.88 | 45.88 | 0.53% | 323,389 |
| Apr 2, 2026 | 42.50 | 46.00 | 42.17 | 45.64 | 45.64 | 3.66% | 991,663 |
| Apr 1, 2026 | 42.00 | 44.29 | 41.87 | 44.03 | 44.03 | 6.38% | 757,887 |
| Mar 30, 2026 | 42.00 | 42.96 | 40.58 | 41.39 | 41.39 | -2.45% | 1,607,850 |
| Mar 27, 2026 | 44.68 | 44.76 | 42.10 | 42.43 | 42.43 | -5.52% | 1,268,856 |
| Mar 25, 2026 | 44.91 | 46.35 | 43.91 | 44.91 | 44.91 | - | 1,600,618 |
| Mar 24, 2026 | 43.37 | 45.68 | 43.10 | 44.91 | 44.91 | 4.20% | 1,893,470 |
| Mar 23, 2026 | 43.84 | 43.84 | 41.75 | 43.10 | 43.10 | -3.19% | 1,201,739 |
| Mar 20, 2026 | 43.24 | 45.00 | 42.51 | 44.52 | 44.52 | 2.02% | 1,991,856 |
| Mar 19, 2026 | 42.32 | 44.25 | 41.65 | 43.64 | 43.64 | 1.07% | 1,998,313 |
| Mar 18, 2026 | 43.81 | 43.99 | 42.70 | 43.18 | 43.18 | -0.64% | 1,690,191 |
| Mar 17, 2026 | 45.49 | 45.49 | 43.10 | 43.46 | 43.46 | -5.48% | 1,423,613 |
| Mar 16, 2026 | 44.12 | 47.73 | 41.84 | 45.98 | 45.98 | 4.52% | 3,040,865 |
| Mar 13, 2026 | 45.79 | 45.80 | 43.00 | 43.99 | 43.99 | -3.45% | 719,625 |
| Mar 12, 2026 | 46.18 | 46.23 | 44.83 | 45.56 | 45.56 | -1.34% | 1,054,966 |
| Mar 11, 2026 | 46.75 | 47.29 | 45.70 | 46.18 | 46.18 | -1.22% | 344,879 |
| Mar 10, 2026 | 46.51 | 47.19 | 45.81 | 46.75 | 46.75 | 1.15% | 366,810 |
| Mar 9, 2026 | 46.06 | 46.82 | 43.86 | 46.22 | 46.22 | -2.03% | 1,064,336 |
| Mar 6, 2026 | 47.49 | 47.51 | 46.40 | 47.18 | 47.18 | -1.01% | 638,542 |
| Mar 5, 2026 | 46.76 | 47.98 | 46.71 | 47.66 | 47.66 | 1.45% | 1,187,427 |
| Mar 4, 2026 | 45.72 | 47.10 | 43.63 | 46.98 | 46.98 | 2.04% | 1,639,429 |
| Mar 2, 2026 | 46.15 | 46.45 | 45.21 | 46.04 | 46.04 | -2.21% | 670,098 |
| Feb 27, 2026 | 47.55 | 48.34 | 46.20 | 47.08 | 47.08 | -0.42% | 3,050,723 |
| Feb 26, 2026 | 47.36 | 48.02 | 47.10 | 47.28 | 47.28 | -1.09% | 468,766 |
| Feb 25, 2026 | 48.09 | 48.27 | 47.45 | 47.80 | 47.80 | -0.29% | 389,524 |
| Feb 24, 2026 | 48.17 | 48.21 | 47.16 | 47.94 | 47.94 | 0.13% | 1,129,704 |
| Feb 23, 2026 | 48.60 | 48.70 | 47.31 | 47.88 | 47.88 | -0.50% | 1,081,032 |
| Feb 20, 2026 | 47.70 | 48.48 | 47.51 | 48.12 | 48.12 | -0.08% | 559,218 |
| Feb 19, 2026 | 49.18 | 49.18 | 47.61 | 48.16 | 48.16 | -1.49% | 1,038,717 |
| Feb 18, 2026 | 49.50 | 49.50 | 48.35 | 48.89 | 48.89 | -1.49% | 270,192 |
| Feb 17, 2026 | 47.40 | 50.03 | 47.40 | 49.63 | 49.63 | 3.85% | 1,198,108 |
| Feb 16, 2026 | 47.49 | 48.49 | 47.25 | 47.79 | 47.79 | 0.13% | 437,623 |
| Feb 13, 2026 | 49.45 | 49.45 | 46.65 | 47.73 | 47.73 | -1.81% | 679,227 |
| Feb 12, 2026 | 48.75 | 49.14 | 48.16 | 48.61 | 48.61 | -0.98% | 291,573 |
| Feb 11, 2026 | 49.62 | 50.00 | 48.63 | 49.09 | 49.09 | -1.07% | 476,796 |
| Feb 10, 2026 | 49.50 | 52.10 | 47.50 | 49.62 | 49.62 | 0.26% | 1,017,658 |
| Feb 9, 2026 | 48.70 | 49.88 | 48.70 | 49.49 | 49.49 | 1.08% | 490,820 |
| Feb 6, 2026 | 49.57 | 49.65 | 48.65 | 48.96 | 48.96 | -1.23% | 656,747 |
| Feb 5, 2026 | 49.56 | 50.40 | 49.00 | 49.57 | 49.57 | -1.29% | 418,929 |
| Feb 4, 2026 | 50.85 | 51.36 | 50.01 | 50.22 | 50.22 | -0.89% | 619,114 |
| Feb 3, 2026 | 52.07 | 52.07 | 50.50 | 50.67 | 50.67 | 0.40% | 469,394 |
| Feb 2, 2026 | 50.24 | 51.01 | 48.96 | 50.47 | 50.47 | 0.90% | 1,212,876 |
| Feb 1, 2026 | 51.29 | 51.45 | 49.56 | 50.02 | 50.02 | -2.48% | 576,381 |
| Jan 30, 2026 | 47.97 | 52.39 | 47.50 | 51.29 | 51.29 | 6.39% | 2,511,925 |
| Jan 29, 2026 | 49.30 | 49.30 | 47.59 | 48.21 | 48.21 | -1.57% | 781,826 |
| Jan 28, 2026 | 48.42 | 49.80 | 48.42 | 48.98 | 48.98 | 1.96% | 606,693 |
| Jan 27, 2026 | 51.36 | 51.36 | 47.49 | 48.04 | 48.04 | -5.97% | 1,558,574 |
| Jan 23, 2026 | 52.01 | 52.42 | 50.39 | 51.09 | 51.09 | -1.67% | 663,113 |
| Jan 22, 2026 | 52.25 | 53.14 | 51.70 | 51.96 | 51.96 | 1.17% | 843,579 |
| Jan 21, 2026 | 55.01 | 55.52 | 50.74 | 51.36 | 51.36 | -7.18% | 4,916,485 |
| Jan 20, 2026 | 57.62 | 58.50 | 55.00 | 55.33 | 55.33 | -4.11% | 4,236,538 |
| Jan 19, 2026 | 55.94 | 59.55 | 54.67 | 57.70 | 57.70 | 3.39% | 6,417,433 |
| Jan 16, 2026 | 54.70 | 56.45 | 53.87 | 55.81 | 55.81 | 1.94% | 1,403,760 |
| Jan 14, 2026 | 53.60 | 55.17 | 53.50 | 54.75 | 54.75 | 1.92% | 483,522 |
| Jan 13, 2026 | 53.73 | 54.70 | 52.80 | 53.72 | 53.72 | 0.79% | 919,893 |
| Jan 12, 2026 | 54.67 | 54.67 | 52.04 | 53.30 | 53.30 | -2.20% | 2,096,781 |
| Jan 9, 2026 | 55.80 | 55.80 | 53.02 | 54.50 | 54.50 | -1.30% | 2,618,995 |
| Jan 8, 2026 | 57.00 | 57.24 | 54.10 | 55.22 | 55.22 | -2.59% | 1,681,213 |
| Jan 7, 2026 | 54.50 | 57.50 | 53.83 | 56.69 | 56.69 | 4.59% | 4,078,962 |
| Jan 6, 2026 | 53.10 | 54.56 | 52.34 | 54.20 | 54.20 | 1.82% | 1,238,185 |
| Jan 5, 2026 | 54.50 | 54.50 | 53.01 | 53.23 | 53.23 | -1.59% | 1,154,588 |
| Jan 2, 2026 | 53.98 | 54.49 | 53.37 | 54.09 | 54.09 | 1.16% | 517,954 |
| Jan 1, 2026 | 54.52 | 54.75 | 53.18 | 53.47 | 53.47 | -2.05% | 527,022 |
| Dec 31, 2025 | 56.10 | 56.63 | 54.10 | 54.59 | 54.59 | -3.65% | 1,276,487 |
| Dec 30, 2025 | 56.90 | 57.29 | 55.75 | 56.66 | 56.66 | -0.84% | 1,697,396 |
| Dec 29, 2025 | 58.08 | 58.35 | 55.75 | 57.14 | 57.14 | -1.62% | 3,075,927 |
| Dec 26, 2025 | 58.00 | 58.59 | 54.92 | 58.08 | 58.08 | 1.08% | 3,783,875 |
| Dec 24, 2025 | 56.25 | 57.86 | 55.40 | 57.46 | 57.46 | 1.11% | 3,217,491 |
| Dec 23, 2025 | 56.31 | 57.20 | 54.70 | 56.83 | 56.83 | 1.74% | 3,497,014 |
| Dec 22, 2025 | 55.10 | 57.25 | 54.25 | 55.86 | 55.86 | 3.06% | 5,285,898 |
| Dec 19, 2025 | 52.25 | 54.45 | 52.25 | 54.20 | 54.20 | 3.73% | 1,530,024 |
| Dec 18, 2025 | 52.80 | 52.88 | 52.00 | 52.25 | 52.25 | -1.25% | 376,737 |
| Dec 17, 2025 | 52.73 | 53.54 | 52.32 | 52.91 | 52.91 | 1.13% | 808,086 |
| Dec 16, 2025 | 51.10 | 53.20 | 51.10 | 52.32 | 52.32 | 1.24% | 1,049,371 |
| Dec 15, 2025 | 52.09 | 52.79 | 51.40 | 51.68 | 51.68 | -0.69% | 861,953 |
| Dec 12, 2025 | 52.60 | 53.90 | 51.80 | 52.04 | 52.04 | -0.80% | 1,184,014 |
| Dec 11, 2025 | 52.28 | 52.95 | 51.50 | 52.46 | 52.46 | 0.44% | 876,395 |
| Dec 10, 2025 | 52.58 | 53.25 | 51.80 | 52.23 | 52.23 | -0.67% | 536,501 |
| Dec 9, 2025 | 53.35 | 53.35 | 51.72 | 52.58 | 52.58 | -1.72% | 1,575,315 |
| Dec 8, 2025 | 54.45 | 54.60 | 52.50 | 53.50 | 53.50 | -1.35% | 1,573,468 |
| Dec 5, 2025 | 54.60 | 54.60 | 53.10 | 54.23 | 54.23 | -0.06% | 1,010,443 |
| Dec 4, 2025 | 54.24 | 54.80 | 53.01 | 54.26 | 54.26 | 0.04% | 1,208,904 |
| Dec 3, 2025 | 55.45 | 55.82 | 53.73 | 54.24 | 54.24 | -1.22% | 1,784,441 |
| Dec 2, 2025 | 57.11 | 57.39 | 54.60 | 54.91 | 54.91 | -3.85% | 1,324,083 |