One Point One Solutions Ltd. ONEPOINT

NSE · India · Commercial Services

INR 74.20+0.81 (+1.10%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 74.37	+1.34%	INR 72.99	INR 74.50	INR 72.99	6.25M
2026-09-30	INR 73.39	+2.47%	INR 71.55	INR 74.40	INR 70.62	6.74M
2026-09-29	INR 71.62	+3.15%	INR 69.73	INR 74.00	INR 68.07	7.41M
2026-09-28	INR 69.43	-0.24%	INR 71.10	INR 71.95	INR 68.61	2.56M
2026-09-25	INR 69.60	+0.42%	INR 71.00	INR 72.00	INR 68.63	5.64M
2026-09-24	INR 69.31	+1.32%	INR 70.50	INR 72.40	INR 68.41	5.43M
2026-09-23	INR 68.41	+8.24%	INR 63.90	INR 70.50	INR 63.60	21.83M
2026-09-22	INR 63.20	+5.28%	INR 60.30	INR 65.20	INR 60.05	6.89M
2026-09-21	INR 60.03	+0.65%	INR 60.14	INR 61.34	INR 59.22	2.88M
2026-09-18	INR 59.64	+0.85%	INR 59.14	INR 60.20	INR 58.66	579.63K
2026-09-17	INR 59.14	+5.08%	INR 57.00	INR 60.25	INR 56.32	2.68M
2026-09-16	INR 56.28	-0.71%	INR 57.09	INR 58.77	INR 55.41	1.94M
2026-09-15	INR 56.68	+0.51%	INR 57.49	INR 61.38	INR 56.00	5.47M
2026-09-14	INR 56.39	0.00%	INR 56.39	INR 56.39	INR 56.39	0
2026-09-11	INR 56.39	-2.34%	INR 57.70	INR 57.70	INR 55.99	363.82K
2026-09-10	INR 57.74	-0.57%	INR 58.07	INR 59.40	INR 57.42	661.57K
2026-09-09	INR 58.07	+3.03%	INR 56.08	INR 58.70	INR 55.11	847.51K
2026-09-08	INR 56.36	-2.37%	INR 57.83	INR 58.25	INR 56.07	279.09K
2026-09-07	INR 57.73	+1.26%	INR 57.50	INR 59.70	INR 56.87	1.18M
2026-09-04	INR 57.01	+4.38%	INR 54.60	INR 58.77	INR 54.51	2.69M
2026-09-03	INR 54.62	+0.02%	INR 54.61	INR 55.98	INR 53.55	604.18K
2026-09-02	INR 54.61	-0.24%	INR 54.70	INR 54.81	INR 53.76	448.45K
2026-09-01	INR 54.74	-0.07%	INR 54.65	INR 54.90	INR 54.00	331.30K
2026-08-31	INR 54.78	-0.45%	INR 55.19	INR 55.24	INR 53.90	385.44K
2026-08-28	INR 55.03	-0.92%	INR 55.77	INR 55.79	INR 54.55	552.47K
2026-08-27	INR 55.54	+0.05%	INR 55.62	INR 55.70	INR 54.75	750.08K
2026-08-26	INR 55.51	+0.49%	INR 55.50	INR 56.00	INR 54.95	588.05K
2026-08-25	INR 55.24	-0.49%	INR 55.54	INR 55.54	INR 54.88	559.56K
2026-08-24	INR 55.51	-1.18%	INR 56.30	INR 57.49	INR 54.62	1.23M
2026-08-21	INR 56.17	-0.78%	INR 57.00	INR 57.00	INR 55.86	302.32K
2026-08-20	INR 56.61	+0.53%	INR 56.89	INR 57.00	INR 55.47	1.16M
2026-08-19	INR 56.31	+0.11%	INR 56.95	INR 56.95	INR 55.23	1.30M
2026-08-18	INR 56.25	-1.68%	INR 56.93	INR 57.28	INR 55.76	767.86K
2026-08-17	INR 57.21	-2.00%	INR 58.50	INR 58.75	INR 56.71	530.63K
2026-08-14	INR 58.38	-1.75%	INR 59.20	INR 59.28	INR 57.44	1.18M
2026-08-13	INR 59.42	-0.95%	INR 62.43	INR 62.43	INR 58.70	2.56M
2026-08-12	INR 59.99	+1.90%	INR 59.16	INR 60.95	INR 57.00	1.86M
2026-08-11	INR 58.87	+0.10%	INR 57.75	INR 59.80	INR 57.70	724.51K
2026-08-10	INR 58.81	-2.52%	INR 60.50	INR 61.18	INR 57.61	1.80M
2026-08-07	INR 60.33	+5.66%	INR 58.50	INR 61.25	INR 57.50	6.28M
2026-08-06	INR 57.10	-0.16%	INR 57.43	INR 57.43	INR 56.19	537.86K
2026-08-05	INR 57.19	+0.46%	INR 57.39	INR 57.90	INR 56.11	445.74K
2026-08-04	INR 56.93	+0.05%	INR 57.04	INR 57.89	INR 56.20	1.84M
2026-08-03	INR 56.90	-0.97%	INR 58.00	INR 58.38	INR 56.25	776.16K
2026-07-31	INR 57.46	+0.67%	INR 57.08	INR 58.59	INR 56.36	997.86K
2026-07-30	INR 57.08	+0.90%	INR 56.23	INR 57.37	INR 56.07	878.68K
2026-07-29	INR 56.57	+1.65%	INR 56.04	INR 57.00	INR 55.11	656.13K
2026-07-28	INR 55.65	+0.38%	INR 55.30	INR 56.00	INR 55.06	344.59K
2026-07-27	INR 55.44	+2.70%	INR 54.30	INR 56.01	INR 54.30	645.09K
2026-07-24	INR 53.98	-0.17%	INR 54.20	INR 54.56	INR 53.24	275.43K
2026-07-23	INR 54.07	-0.31%	INR 54.24	INR 55.70	INR 53.60	1.59M
2026-07-22	INR 54.24	+1.06%	INR 53.80	INR 54.61	INR 51.78	1.61M
2026-07-21	INR 53.67	-0.33%	INR 53.80	INR 54.05	INR 53.02	504.52K
2026-07-20	INR 53.85	-1.17%	INR 54.45	INR 54.71	INR 53.50	227.73K
2026-07-17	INR 54.49	-0.64%	INR 54.75	INR 54.75	INR 53.80	505.92K
2026-07-16	INR 54.84	-0.99%	INR 55.40	INR 55.45	INR 54.12	329.10K
2026-07-15	INR 55.39	-1.70%	INR 56.70	INR 57.00	INR 54.20	922.54K
2026-07-14	INR 56.35	+1.60%	INR 55.35	INR 57.00	INR 54.35	1.47M
2026-07-13	INR 55.46	+3.05%	INR 53.87	INR 56.00	INR 53.47	1.63M
2026-07-10	INR 53.82	-0.96%	INR 54.19	INR 55.08	INR 53.42	439.66K
2026-07-09	INR 54.34	-2.21%	INR 55.97	INR 55.97	INR 53.50	2.34M
2026-07-08	INR 55.57	-0.05%	INR 55.80	INR 56.20	INR 54.10	2.04M
2026-07-07	INR 55.60	-4.92%	INR 58.25	INR 58.74	INR 55.15	1.01M
2026-07-06	INR 58.48	-0.68%	INR 59.48	INR 59.48	INR 57.66	682.78K
2026-07-03	INR 58.88	+0.15%	INR 59.25	INR 59.70	INR 57.89	1.06M
2026-07-02	INR 58.79	+0.36%	INR 58.55	INR 59.09	INR 57.85	616.96K
2026-07-01	INR 58.58	+2.59%	INR 57.30	INR 59.20	INR 57.01	908.07K
2026-06-30	INR 57.10	+0.04%	INR 57.28	INR 57.49	INR 56.80	432.37K
2026-06-29	INR 57.08	-1.42%	INR 58.05	INR 58.05	INR 56.75	462.84K
2026-06-26	INR 57.90	0.00%	INR 57.90	INR 57.90	INR 57.90	0
2026-06-25	INR 57.90	-0.21%	INR 58.34	INR 58.50	INR 57.50	497.54K
2026-06-24	INR 58.02	+0.31%	INR 57.84	INR 58.25	INR 57.21	580.60K
2026-06-23	INR 57.84	-0.74%	INR 58.00	INR 58.41	INR 57.40	546.02K
2026-06-22	INR 58.27	-0.09%	INR 59.45	INR 59.45	INR 57.61	413.83K
2026-06-19	INR 58.32	-1.35%	INR 58.85	INR 59.35	INR 57.80	1.29M
2026-06-18	INR 59.12	-1.14%	INR 60.09	INR 60.09	INR 58.60	951.68K
2026-06-17	INR 59.80	-0.07%	INR 60.04	INR 61.16	INR 59.05	1.32M
2026-06-16	INR 59.84	+1.30%	INR 58.90	INR 60.95	INR 58.63	1.35M
2026-06-15	INR 59.07	+2.23%	INR 58.05	INR 59.56	INR 58.05	812.23K
2026-06-12	INR 57.78	+3.03%	INR 56.20	INR 58.70	INR 55.80	2.73M
2026-06-11	INR 56.08	+0.18%	INR 55.70	INR 57.40	INR 54.93	1.36M
2026-06-10	INR 55.98	+3.69%	INR 54.31	INR 57.76	INR 53.90	2.69M
2026-06-09	INR 53.99	-1.21%	INR 54.25	INR 55.60	INR 52.57	3.87M
2026-06-08	INR 54.65	-6.71%	INR 58.21	INR 58.43	INR 52.01	2.99M
2026-06-05	INR 58.58	+1.40%	INR 57.90	INR 59.80	INR 57.60	2.48M
2026-06-04	INR 57.77	-0.35%	INR 57.57	INR 59.80	INR 56.80	1.94M
2026-06-03	INR 57.97	-1.38%	INR 58.19	INR 59.15	INR 57.41	1.67M
2026-06-02	INR 58.78	-0.79%	INR 60.13	INR 60.13	INR 57.10	3.06M
2026-06-01	INR 59.25	-5.31%	INR 63.80	INR 64.73	INR 58.33	5.06M
2026-05-29	INR 62.57	-2.99%	INR 65.60	INR 65.85	INR 61.58	4.78M

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 74.37	+1.34%	INR 72.99	INR 74.50	INR 72.99	6.25M
2026-09-30	INR 73.39	+2.47%	INR 71.55	INR 74.40	INR 70.62	6.74M
2026-09-29	INR 71.62	+3.15%	INR 69.73	INR 74.00	INR 68.07	7.41M
2026-09-28	INR 69.43	-0.24%	INR 71.10	INR 71.95	INR 68.61	2.56M
2026-09-25	INR 69.60	+0.42%	INR 71.00	INR 72.00	INR 68.63	5.64M
2026-09-24	INR 69.31	+1.32%	INR 70.50	INR 72.40	INR 68.41	5.43M
2026-09-23	INR 68.41	+8.24%	INR 63.90	INR 70.50	INR 63.60	21.83M
2026-09-22	INR 63.20	+5.28%	INR 60.30	INR 65.20	INR 60.05	6.89M
2026-09-21	INR 60.03	+0.65%	INR 60.14	INR 61.34	INR 59.22	2.88M
2026-09-18	INR 59.64	+0.85%	INR 59.14	INR 60.20	INR 58.66	579.63K
2026-09-17	INR 59.14	+5.08%	INR 57.00	INR 60.25	INR 56.32	2.68M
2026-09-16	INR 56.28	-0.71%	INR 57.09	INR 58.77	INR 55.41	1.94M
2026-09-15	INR 56.68	+0.51%	INR 57.49	INR 61.38	INR 56.00	5.47M
2026-09-14	INR 56.39	0.00%	INR 56.39	INR 56.39	INR 56.39	0
2026-09-11	INR 56.39	-2.34%	INR 57.70	INR 57.70	INR 55.99	363.82K
2026-09-10	INR 57.74	-0.57%	INR 58.07	INR 59.40	INR 57.42	661.57K
2026-09-09	INR 58.07	+3.03%	INR 56.08	INR 58.70	INR 55.11	847.51K
2026-09-08	INR 56.36	-2.37%	INR 57.83	INR 58.25	INR 56.07	279.09K
2026-09-07	INR 57.73	+1.26%	INR 57.50	INR 59.70	INR 56.87	1.18M
2026-09-04	INR 57.01	+4.38%	INR 54.60	INR 58.77	INR 54.51	2.69M
2026-09-03	INR 54.62	+0.02%	INR 54.61	INR 55.98	INR 53.55	604.18K
2026-09-02	INR 54.61	-0.24%	INR 54.70	INR 54.81	INR 53.76	448.45K
2026-09-01	INR 54.74	-0.07%	INR 54.65	INR 54.90	INR 54.00	331.30K
2026-08-31	INR 54.78	-0.45%	INR 55.19	INR 55.24	INR 53.90	385.44K
2026-08-28	INR 55.03	-0.92%	INR 55.77	INR 55.79	INR 54.55	552.47K
2026-08-27	INR 55.54	+0.05%	INR 55.62	INR 55.70	INR 54.75	750.08K
2026-08-26	INR 55.51	+0.49%	INR 55.50	INR 56.00	INR 54.95	588.05K
2026-08-25	INR 55.24	-0.49%	INR 55.54	INR 55.54	INR 54.88	559.56K
2026-08-24	INR 55.51	-1.18%	INR 56.30	INR 57.49	INR 54.62	1.23M
2026-08-21	INR 56.17	-0.78%	INR 57.00	INR 57.00	INR 55.86	302.32K
2026-08-20	INR 56.61	+0.53%	INR 56.89	INR 57.00	INR 55.47	1.16M
2026-08-19	INR 56.31	+0.11%	INR 56.95	INR 56.95	INR 55.23	1.30M
2026-08-18	INR 56.25	-1.68%	INR 56.93	INR 57.28	INR 55.76	767.86K
2026-08-17	INR 57.21	-2.00%	INR 58.50	INR 58.75	INR 56.71	530.63K
2026-08-14	INR 58.38	-1.75%	INR 59.20	INR 59.28	INR 57.44	1.18M
2026-08-13	INR 59.42	-0.95%	INR 62.43	INR 62.43	INR 58.70	2.56M
2026-08-12	INR 59.99	+1.90%	INR 59.16	INR 60.95	INR 57.00	1.86M
2026-08-11	INR 58.87	+0.10%	INR 57.75	INR 59.80	INR 57.70	724.51K
2026-08-10	INR 58.81	-2.52%	INR 60.50	INR 61.18	INR 57.61	1.80M
2026-08-07	INR 60.33	+5.66%	INR 58.50	INR 61.25	INR 57.50	6.28M
2026-08-06	INR 57.10	-0.16%	INR 57.43	INR 57.43	INR 56.19	537.86K
2026-08-05	INR 57.19	+0.46%	INR 57.39	INR 57.90	INR 56.11	445.74K
2026-08-04	INR 56.93	+0.05%	INR 57.04	INR 57.89	INR 56.20	1.84M
2026-08-03	INR 56.90	-0.97%	INR 58.00	INR 58.38	INR 56.25	776.16K
2026-07-31	INR 57.46	+0.67%	INR 57.08	INR 58.59	INR 56.36	997.86K
2026-07-30	INR 57.08	+0.90%	INR 56.23	INR 57.37	INR 56.07	878.68K
2026-07-29	INR 56.57	+1.65%	INR 56.04	INR 57.00	INR 55.11	656.13K
2026-07-28	INR 55.65	+0.38%	INR 55.30	INR 56.00	INR 55.06	344.59K
2026-07-27	INR 55.44	+2.70%	INR 54.30	INR 56.01	INR 54.30	645.09K
2026-07-24	INR 53.98	-0.17%	INR 54.20	INR 54.56	INR 53.24	275.43K
2026-07-23	INR 54.07	-0.31%	INR 54.24	INR 55.70	INR 53.60	1.59M
2026-07-22	INR 54.24	+1.06%	INR 53.80	INR 54.61	INR 51.78	1.61M
2026-07-21	INR 53.67	-0.33%	INR 53.80	INR 54.05	INR 53.02	504.52K
2026-07-20	INR 53.85	-1.17%	INR 54.45	INR 54.71	INR 53.50	227.73K
2026-07-17	INR 54.49	-0.64%	INR 54.75	INR 54.75	INR 53.80	505.92K
2026-07-16	INR 54.84	-0.99%	INR 55.40	INR 55.45	INR 54.12	329.10K
2026-07-15	INR 55.39	-1.70%	INR 56.70	INR 57.00	INR 54.20	922.54K
2026-07-14	INR 56.35	+1.60%	INR 55.35	INR 57.00	INR 54.35	1.47M
2026-07-13	INR 55.46	+3.05%	INR 53.87	INR 56.00	INR 53.47	1.63M
2026-07-10	INR 53.82	-0.96%	INR 54.19	INR 55.08	INR 53.42	439.66K
2026-07-09	INR 54.34	-2.21%	INR 55.97	INR 55.97	INR 53.50	2.34M
2026-07-08	INR 55.57	-0.05%	INR 55.80	INR 56.20	INR 54.10	2.04M
2026-07-07	INR 55.60	-4.92%	INR 58.25	INR 58.74	INR 55.15	1.01M
2026-07-06	INR 58.48	-0.68%	INR 59.48	INR 59.48	INR 57.66	682.78K
2026-07-03	INR 58.88	+0.15%	INR 59.25	INR 59.70	INR 57.89	1.06M
2026-07-02	INR 58.79	+0.36%	INR 58.55	INR 59.09	INR 57.85	616.96K
2026-07-01	INR 58.58	+2.59%	INR 57.30	INR 59.20	INR 57.01	908.07K
2026-06-30	INR 57.10	+0.04%	INR 57.28	INR 57.49	INR 56.80	432.37K
2026-06-29	INR 57.08	-1.42%	INR 58.05	INR 58.05	INR 56.75	462.84K
2026-06-26	INR 57.90	0.00%	INR 57.90	INR 57.90	INR 57.90	0
2026-06-25	INR 57.90	-0.21%	INR 58.34	INR 58.50	INR 57.50	497.54K
2026-06-24	INR 58.02	+0.31%	INR 57.84	INR 58.25	INR 57.21	580.60K
2026-06-23	INR 57.84	-0.74%	INR 58.00	INR 58.41	INR 57.40	546.02K
2026-06-22	INR 58.27	-0.09%	INR 59.45	INR 59.45	INR 57.61	413.83K
2026-06-19	INR 58.32	-1.35%	INR 58.85	INR 59.35	INR 57.80	1.29M
2026-06-18	INR 59.12	-1.14%	INR 60.09	INR 60.09	INR 58.60	951.68K
2026-06-17	INR 59.80	-0.07%	INR 60.04	INR 61.16	INR 59.05	1.32M
2026-06-16	INR 59.84	+1.30%	INR 58.90	INR 60.95	INR 58.63	1.35M
2026-06-15	INR 59.07	+2.23%	INR 58.05	INR 59.56	INR 58.05	812.23K
2026-06-12	INR 57.78	+3.03%	INR 56.20	INR 58.70	INR 55.80	2.73M
2026-06-11	INR 56.08	+0.18%	INR 55.70	INR 57.40	INR 54.93	1.36M
2026-06-10	INR 55.98	+3.69%	INR 54.31	INR 57.76	INR 53.90	2.69M
2026-06-09	INR 53.99	-1.21%	INR 54.25	INR 55.60	INR 52.57	3.87M
2026-06-08	INR 54.65	-6.71%	INR 58.21	INR 58.43	INR 52.01	2.99M
2026-06-05	INR 58.58	+1.40%	INR 57.90	INR 59.80	INR 57.60	2.48M
2026-06-04	INR 57.77	-0.35%	INR 57.57	INR 59.80	INR 56.80	1.94M
2026-06-03	INR 57.97	-1.38%	INR 58.19	INR 59.15	INR 57.41	1.67M
2026-06-02	INR 58.78	-0.79%	INR 60.13	INR 60.13	INR 57.10	3.06M
2026-06-01	INR 59.25	-5.31%	INR 63.80	INR 64.73	INR 58.33	5.06M
2026-05-29	INR 62.57	-2.99%	INR 65.60	INR 65.85	INR 61.58	4.78M