Onemi Technology Solutions Limited KISSHT
NSE · India · Finance
INR 371.15+1.60 (+0.43%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 369.55 | +3.04% | INR 356.00 | INR 372.00 | INR 352.20 | 2.40M |
| 2026-09-29 | INR 358.65 | +3.99% | INR 345.05 | INR 362.55 | INR 340.05 | 2.10M |
| 2026-09-28 | INR 344.90 | -1.00% | INR 347.00 | INR 348.35 | INR 337.90 | 930.34K |
| 2026-09-25 | INR 348.40 | +3.29% | INR 337.00 | INR 349.95 | INR 332.70 | 1.18M |
| 2026-09-24 | INR 337.30 | -5.03% | INR 351.00 | INR 351.00 | INR 335.10 | 1.68M |
| 2026-09-23 | INR 355.15 | +0.74% | INR 352.70 | INR 357.80 | INR 347.20 | 925.45K |
| 2026-09-22 | INR 352.55 | -2.74% | INR 362.50 | INR 372.00 | INR 350.50 | 1.82M |
| 2026-09-21 | INR 362.50 | +1.81% | INR 357.00 | INR 368.85 | INR 353.80 | 1.82M |
| 2026-09-18 | INR 356.05 | -1.08% | INR 358.00 | INR 373.00 | INR 347.00 | 4.15M |
| 2026-09-17 | INR 359.95 | +5.05% | INR 341.00 | INR 366.80 | INR 330.00 | 2.73M |
| 2026-09-16 | INR 342.65 | +0.91% | INR 341.00 | INR 349.25 | INR 329.00 | 1.87M |
| 2026-09-15 | INR 339.55 | +3.30% | INR 332.00 | INR 350.50 | INR 332.00 | 4.24M |
| 2026-09-14 | INR 328.70 | 0.00% | INR 328.70 | INR 328.70 | INR 328.70 | 0 |
| 2026-09-11 | INR 328.70 | -1.56% | INR 330.00 | INR 336.20 | INR 324.50 | 1.60M |
| 2026-09-10 | INR 333.90 | +3.42% | INR 323.00 | INR 337.90 | INR 321.05 | 1.51M |
| 2026-09-09 | INR 322.85 | -2.46% | INR 329.00 | INR 333.50 | INR 321.50 | 1.05M |
| 2026-09-08 | INR 331.00 | +3.13% | INR 320.80 | INR 334.50 | INR 313.95 | 2.32M |
| 2026-09-07 | INR 320.95 | +3.77% | INR 307.05 | INR 326.00 | INR 306.55 | 2.05M |
| 2026-09-04 | INR 309.30 | +1.31% | INR 305.45 | INR 316.90 | INR 305.25 | 1.04M |
| 2026-09-03 | INR 305.30 | +1.46% | INR 302.00 | INR 314.00 | INR 298.85 | 1.79M |
| 2026-09-02 | INR 300.90 | +1.72% | INR 295.00 | INR 303.00 | INR 284.65 | 1.89M |
| 2026-09-01 | INR 295.80 | -3.70% | INR 306.00 | INR 308.45 | INR 290.00 | 1.10M |
| 2026-08-31 | INR 307.15 | +0.28% | INR 305.80 | INR 310.95 | INR 303.00 | 722.18K |
| 2026-08-28 | INR 306.30 | +1.06% | INR 302.90 | INR 312.00 | INR 302.40 | 907.62K |
| 2026-08-27 | INR 303.10 | -1.13% | INR 306.40 | INR 309.50 | INR 297.00 | 1.71M |
| 2026-08-26 | INR 306.55 | -1.21% | INR 310.30 | INR 311.75 | INR 304.85 | 603.15K |
| 2026-08-25 | INR 310.30 | +1.54% | INR 305.00 | INR 311.95 | INR 304.75 | 627.68K |
| 2026-08-24 | INR 305.60 | -1.72% | INR 311.50 | INR 320.05 | INR 302.05 | 1.11M |
| 2026-08-21 | INR 310.95 | +2.74% | INR 303.00 | INR 315.50 | INR 302.55 | 1.63M |
| 2026-08-20 | INR 302.65 | +0.80% | INR 302.00 | INR 314.25 | INR 301.00 | 1.67M |
| 2026-08-19 | INR 300.25 | -0.76% | INR 303.70 | INR 305.40 | INR 299.50 | 597.15K |
| 2026-08-18 | INR 302.55 | -0.67% | INR 301.05 | INR 306.95 | INR 299.90 | 452.91K |
| 2026-08-17 | INR 304.60 | -1.58% | INR 307.55 | INR 308.50 | INR 301.60 | 949.20K |
| 2026-08-14 | INR 309.50 | +2.86% | INR 300.90 | INR 311.00 | INR 296.00 | 1.71M |
| 2026-08-13 | INR 300.90 | +2.78% | INR 294.00 | INR 304.85 | INR 290.10 | 1.58M |
| 2026-08-12 | INR 292.75 | -0.91% | INR 295.05 | INR 298.50 | INR 289.00 | 1.25M |
| 2026-08-11 | INR 295.45 | +0.66% | INR 293.40 | INR 305.25 | INR 293.00 | 1.45M |
| 2026-08-10 | INR 293.50 | -2.15% | INR 298.70 | INR 302.85 | INR 292.00 | 1.28M |
| 2026-08-07 | INR 299.95 | -1.45% | INR 302.50 | INR 304.30 | INR 292.35 | 1.92M |
| 2026-08-06 | INR 304.35 | -1.12% | INR 309.00 | INR 316.05 | INR 302.20 | 951.00K |
| 2026-08-05 | INR 307.80 | +0.05% | INR 308.70 | INR 310.40 | INR 301.25 | 1.48M |
| 2026-08-04 | INR 307.65 | -1.90% | INR 315.85 | INR 318.00 | INR 304.85 | 1.46M |
| 2026-08-03 | INR 313.60 | -1.32% | INR 320.00 | INR 321.65 | INR 307.00 | 2.28M |
| 2026-07-31 | INR 317.80 | +0.08% | INR 321.00 | INR 332.45 | INR 316.00 | 2.08M |
| 2026-07-30 | INR 317.55 | -7.54% | INR 343.45 | INR 344.00 | INR 309.10 | 5.25M |
| 2026-07-29 | INR 343.45 | +0.19% | INR 343.00 | INR 348.90 | INR 334.45 | 1.09M |
| 2026-07-28 | INR 342.80 | +0.16% | INR 340.80 | INR 347.00 | INR 336.00 | 844.07K |
| 2026-07-27 | INR 342.25 | +0.62% | INR 341.80 | INR 351.50 | INR 339.10 | 1.77M |
| 2026-07-24 | INR 340.15 | -1.68% | INR 342.15 | INR 350.50 | INR 334.30 | 1.27M |
| 2026-07-23 | INR 345.95 | +2.04% | INR 335.90 | INR 348.60 | INR 333.50 | 1.81M |
| 2026-07-22 | INR 339.05 | +0.77% | INR 336.70 | INR 343.85 | INR 332.05 | 1.61M |
| 2026-07-21 | INR 336.45 | +6.24% | INR 314.10 | INR 340.00 | INR 313.15 | 2.18M |
| 2026-07-20 | INR 316.70 | +1.95% | INR 309.00 | INR 320.75 | INR 308.30 | 833.48K |
| 2026-07-17 | INR 310.65 | -3.27% | INR 320.00 | INR 320.00 | INR 308.50 | 1.46M |
| 2026-07-16 | INR 321.15 | 0.00% | INR 322.90 | INR 327.80 | INR 316.00 | 966.93K |
| 2026-07-15 | INR 321.15 | -0.91% | INR 325.60 | INR 329.95 | INR 318.30 | 970.88K |
| 2026-07-14 | INR 324.10 | -0.23% | INR 322.45 | INR 330.75 | INR 321.35 | 2.35M |
| 2026-07-13 | INR 324.85 | +1.26% | INR 319.50 | INR 329.80 | INR 318.15 | 2.79M |
| 2026-07-10 | INR 320.80 | +2.64% | INR 314.00 | INR 326.00 | INR 307.55 | 2.02M |
| 2026-07-09 | INR 312.55 | +3.27% | INR 305.00 | INR 315.00 | INR 302.20 | 1.52M |
| 2026-07-08 | INR 302.65 | -3.46% | INR 309.70 | INR 317.20 | INR 298.80 | 2.94M |
| 2026-07-07 | INR 313.50 | -2.32% | INR 322.40 | INR 329.75 | INR 311.50 | 2.24M |
| 2026-07-06 | INR 320.95 | +3.00% | INR 324.55 | INR 333.80 | INR 315.00 | 7.67M |
| 2026-07-03 | INR 311.60 | -1.66% | INR 318.80 | INR 320.00 | INR 305.50 | 2.39M |
| 2026-07-02 | INR 316.85 | +13.44% | INR 281.00 | INR 321.85 | INR 280.45 | 15.19M |
| 2026-07-01 | INR 279.30 | -0.07% | INR 279.50 | INR 285.35 | INR 273.00 | 1.50M |
| 2026-06-30 | INR 279.50 | +1.93% | INR 274.20 | INR 282.95 | INR 273.60 | 1.37M |
| 2026-06-29 | INR 274.20 | -0.33% | INR 276.40 | INR 277.00 | INR 267.05 | 1.53M |
| 2026-06-26 | INR 275.10 | 0.00% | INR 275.10 | INR 275.10 | INR 275.10 | 0 |
| 2026-06-25 | INR 275.10 | -1.42% | INR 281.90 | INR 290.80 | INR 272.80 | 1.98M |
| 2026-06-24 | INR 279.05 | -2.19% | INR 285.00 | INR 291.90 | INR 275.00 | 2.04M |
| 2026-06-23 | INR 285.30 | -3.48% | INR 295.00 | INR 295.00 | INR 280.00 | 1.86M |
| 2026-06-22 | INR 295.60 | -0.03% | INR 299.60 | INR 302.50 | INR 291.55 | 2.66M |
| 2026-06-19 | INR 295.70 | +8.75% | INR 271.15 | INR 298.90 | INR 271.05 | 6.02M |
| 2026-06-18 | INR 271.90 | -1.89% | INR 275.85 | INR 278.85 | INR 270.00 | 918.89K |
| 2026-06-17 | INR 277.15 | +3.05% | INR 269.10 | INR 281.25 | INR 266.70 | 2.50M |
| 2026-06-16 | INR 268.95 | -0.70% | INR 271.00 | INR 277.80 | INR 267.30 | 1.28M |
| 2026-06-15 | INR 270.85 | +0.11% | INR 274.50 | INR 281.90 | INR 268.20 | 1.74M |
| 2026-06-12 | INR 270.55 | +4.18% | INR 263.95 | INR 274.85 | INR 261.15 | 2.00M |
| 2026-06-11 | INR 259.70 | -3.69% | INR 269.00 | INR 272.35 | INR 257.00 | 2.44M |
| 2026-06-10 | INR 269.65 | -5.09% | INR 283.40 | INR 283.40 | INR 265.00 | 3.27M |
| 2026-06-09 | INR 284.10 | +5.09% | INR 273.00 | INR 288.80 | INR 273.00 | 5.48M |
| 2026-06-08 | INR 270.35 | +0.19% | INR 265.10 | INR 282.70 | INR 265.10 | 4.86M |
| 2026-06-05 | INR 269.85 | +0.28% | INR 267.95 | INR 273.20 | INR 252.50 | 4.98M |
| 2026-06-04 | INR 269.10 | +1.64% | INR 265.00 | INR 270.90 | INR 260.10 | 2.31M |
| 2026-06-03 | INR 264.75 | -3.92% | INR 277.30 | INR 279.85 | INR 263.00 | 2.99M |
| 2026-06-02 | INR 275.55 | +5.29% | INR 259.90 | INR 285.90 | INR 257.50 | 4.49M |
| 2026-06-01 | INR 261.70 | -3.95% | INR 273.95 | INR 275.00 | INR 258.05 | 1.92M |
| 2026-05-29 | INR 272.46 | +4.00% | INR 273.00 | INR 281.59 | INR 267.14 | 5.37M |
| 2026-05-28 | INR 261.98 | 0.00% | INR 261.98 | INR 261.98 | INR 261.98 | 0 |