ONEPOINT.NS - One Point One Solutions Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Jul 19, 201923.4024.1520.0022.7522.7513,644
Jul 18, 201925.4525.9020.5023.4023.4014,620
Jul 17, 201919.2524.6019.1024.2524.2518,740
Jul 16, 201922.6025.4020.1020.5020.509,326
Jul 15, 201925.0029.0023.0524.3024.303,066
Jul 12, 201924.5029.9024.5027.7027.7048
Jul 11, 201925.6027.4025.6026.2526.25487
Jul 10, 201925.0032.0025.0026.9026.90221
Jul 09, 201926.2028.4026.2028.3028.30287
Jul 08, 201927.9028.1527.0027.1027.101,174
Jul 05, 201926.8528.7526.8528.7028.70670
Jul 04, 201928.6529.9026.3527.3027.303,343
Jul 03, 201929.1530.0029.1529.5029.50382
Jul 02, 201929.6029.6028.6029.5029.50115
Jul 01, 201928.2032.6028.2029.8529.85491
Jun 28, 201927.3029.7027.3028.6528.6596
Jun 27, 201931.0031.0025.2027.8527.853,730
Jun 26, 201928.9031.1527.1028.2528.257,558
Jun 25, 201930.1530.9529.3529.3529.3515,259
Jun 24, 201925.2533.0025.2529.9529.9516,371
Jun 21, 201930.2031.9529.9530.1530.1515,346
Jun 20, 201931.2532.5026.1530.9030.9021,513
Jun 19, 201932.2536.3530.2030.7030.7021,388
Jun 18, 201929.5033.1527.8032.6032.6053,364
Jun 17, 201933.0033.0527.0027.6527.6518,451
Jun 14, 201934.2534.2532.2532.6032.6018,323
Jun 13, 201933.2533.5032.0032.5532.5515,873
Jun 12, 201935.0035.0031.8031.9031.9017,488
Jun 11, 201934.0034.0029.5033.2533.2516,115
Jun 10, 201938.4038.4038.4038.4038.40-
Jun 07, 201938.4038.4038.4038.4038.40-
Jun 06, 201938.4038.4038.4038.4038.40-
Jun 04, 201938.4038.4038.4038.4038.40-
Jun 03, 201938.4038.4038.4038.4038.40-
May 31, 201938.4038.4038.4038.4038.40-
May 30, 201938.4038.4038.4038.4038.40-
May 29, 201938.4038.4038.4038.4038.40-
May 28, 201938.4038.4038.4038.4038.40-
May 27, 201938.4038.4038.4038.4038.40-
May 24, 201938.4038.4038.4038.4038.40-
May 23, 201938.4038.4038.4038.4038.40-
May 22, 201938.4038.4038.4038.4038.40-
May 21, 201938.4038.4038.4038.4038.40-
May 20, 201938.4038.4038.4038.4038.40-
May 17, 201938.4038.4038.4038.4038.40-
May 16, 201938.4038.4038.4038.4038.40-
May 15, 201938.4038.4038.4038.4038.40-
May 14, 201938.4038.4038.4038.4038.40-
May 13, 201938.4038.4038.4038.4038.40-
May 10, 201938.4038.4038.4038.4038.40-
May 09, 201938.4038.4038.4038.4038.40-
May 08, 201940.2540.2538.4038.4038.4018,000
May 07, 201940.2540.2539.0539.8039.8021,000
May 06, 201937.5043.5037.5040.5540.5521,000
May 03, 201938.5038.7536.0037.8037.8015,000
May 02, 201938.0038.2537.5037.6537.6521,000
Apr 30, 201939.9539.9536.1037.9037.9042,000
Apr 26, 201940.9040.9038.2039.8039.8066,000
Apr 25, 201941.4043.5040.0540.0540.0569,000
Apr 24, 201943.9043.9040.2040.2040.2030,000
Apr 24, 20192/3 Stock Split
Apr 23, 201939.0741.0037.5739.9739.97120,000
Apr 22, 201938.9338.9336.0037.9337.9393,000
Apr 18, 201939.2039.2037.0337.0337.0333,000
Apr 16, 201940.0040.3338.0038.0038.0039,000
Apr 15, 201937.6739.6337.6738.9338.9378,000
Apr 12, 201938.5738.5736.2036.4036.4033,000
Apr 11, 201938.5038.5038.2738.4338.4315,000
Apr 10, 201939.1039.1037.8737.8737.8721,000
Apr 09, 201938.6338.6337.3338.5338.5342,000
Apr 08, 201940.3340.6337.4038.0038.0075,000
Apr 05, 201940.8340.9339.3339.8739.87135,000
Apr 04, 201940.6741.8340.1740.6340.63114,000
Apr 03, 201939.6742.5039.6040.8740.87144,000
Apr 02, 201939.6041.2739.1339.7739.7775,000
Apr 01, 201937.0038.9037.0038.8738.8739,000
Mar 28, 201935.2336.3335.0035.9335.93123,000
Mar 27, 201934.5036.6733.8334.5734.5796,000
Mar 26, 201934.6734.9333.8033.8033.8027,000
Mar 25, 201934.0034.6333.3333.3333.3336,000
Mar 22, 201935.0335.0334.0034.0034.0024,000
Mar 20, 201934.6036.2734.2734.3334.33144,000
Mar 19, 201935.1735.2033.3334.8734.87144,000
Mar 18, 201935.6035.6034.0035.0735.0787,000
Mar 15, 201935.9336.2334.0034.0734.0742,000
Mar 14, 201934.4336.4734.0034.8334.8390,000
Mar 13, 201933.3335.1733.3033.6733.6784,000
Mar 12, 201934.1334.5032.0032.9332.9381,000
Mar 11, 201931.8334.1731.8332.6032.6054,000
Mar 08, 201931.2032.1331.0331.4731.4748,000
Mar 07, 201929.2332.3328.7031.2031.2057,000
Mar 06, 201926.3326.3326.3326.3326.33-
Mar 05, 201927.3327.6326.3326.3326.3324,000
Mar 01, 201927.6327.6327.6327.6327.63-
Feb 28, 201927.6327.6327.6327.6327.6336,000
Feb 27, 201926.6726.6726.6726.6726.67-
Feb 26, 201926.6726.6726.6726.6726.673,000
Feb 25, 201928.6028.6728.6028.6728.679,000
Feb 22, 201928.0028.5026.6727.7727.7715,000
Feb 21, 201927.5327.5327.5327.5327.53-
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...