Price Data Selection & Download
One Point One Solutions Share Price All Time Records & Statistics (Sep 2025 - Oct 2026)
258 daily OHLCV records on NSE from Sept. 2025 to Oct. 2026.
Share Price All Time High
₹81.00
October 05, 2026
NSE Exchange
Share Price All Time Low
₹40.58
March 30, 2026
NSE Exchange
Highest Volume Trading Day
21,831,475
September 23, 2026 • ₹68.41
NSE Exchange
Share Price History Data (Sep 2025 - Oct 2026)
ONEPOINT daily open, high, low, close and volume (OHLCV) on NSE — 187 records.
Total Records
187
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-05 | ₹75.10 | ₹81.00 | ₹74.30 | ₹78.33 | 10,495,734 |
| 2026-10-01 | ₹72.99 | ₹74.50 | ₹72.99 | ₹74.37 | 6,251,994 |
| 2026-09-30 | ₹71.55 | ₹74.40 | ₹70.62 | ₹73.39 | 6,743,812 |
| 2026-09-29 | ₹69.73 | ₹74.00 | ₹68.07 | ₹71.62 | 7,409,814 |
| 2026-09-28 | ₹71.10 | ₹71.95 | ₹68.61 | ₹69.43 | 2,560,171 |
| 2026-09-25 | ₹71.00 | ₹72.00 | ₹68.63 | ₹69.60 | 5,644,105 |
| 2026-09-24 | ₹70.50 | ₹72.40 | ₹68.41 | ₹69.31 | 5,430,134 |
| 2026-09-23 | ₹63.90 | ₹70.50 | ₹63.60 | ₹68.41 | 21,831,475 |
| 2026-09-22 | ₹60.30 | ₹65.20 | ₹60.05 | ₹63.20 | 6,891,301 |
| 2026-09-21 | ₹60.14 | ₹61.34 | ₹59.22 | ₹60.03 | 2,880,019 |
| 2026-09-18 | ₹59.14 | ₹60.20 | ₹58.66 | ₹59.64 | 579,627 |
| 2026-09-17 | ₹57.00 | ₹60.25 | ₹56.32 | ₹59.14 | 2,680,184 |
| 2026-09-16 | ₹57.09 | ₹58.77 | ₹55.41 | ₹56.28 | 1,943,119 |
| 2026-09-15 | ₹57.49 | ₹61.38 | ₹56.00 | ₹56.68 | 5,466,042 |
| 2026-09-11 | ₹57.70 | ₹57.70 | ₹55.99 | ₹56.39 | 363,820 |
| 2026-09-10 | ₹58.07 | ₹59.40 | ₹57.42 | ₹57.74 | 661,574 |
| 2026-09-09 | ₹56.08 | ₹58.70 | ₹55.11 | ₹58.07 | 847,505 |
| 2026-09-08 | ₹57.83 | ₹58.25 | ₹56.07 | ₹56.36 | 279,089 |
| 2026-09-07 | ₹57.50 | ₹59.70 | ₹56.87 | ₹57.73 | 1,177,260 |
| 2026-09-04 | ₹54.60 | ₹58.77 | ₹54.51 | ₹57.01 | 2,688,123 |
| 2026-09-03 | ₹54.61 | ₹55.98 | ₹53.55 | ₹54.62 | 604,182 |
| 2026-09-02 | ₹54.70 | ₹54.81 | ₹53.76 | ₹54.61 | 448,452 |
| 2026-09-01 | ₹54.65 | ₹54.90 | ₹54.00 | ₹54.74 | 331,302 |
| 2026-08-31 | ₹55.19 | ₹55.24 | ₹53.90 | ₹54.78 | 385,439 |
| 2026-08-28 | ₹55.77 | ₹55.79 | ₹54.55 | ₹55.03 | 552,470 |
| 2026-08-27 | ₹55.62 | ₹55.70 | ₹54.75 | ₹55.54 | 750,084 |
| 2026-08-26 | ₹55.50 | ₹56.00 | ₹54.95 | ₹55.51 | 588,045 |
| 2026-08-25 | ₹55.54 | ₹55.54 | ₹54.88 | ₹55.24 | 559,556 |
| 2026-08-24 | ₹56.30 | ₹57.49 | ₹54.62 | ₹55.51 | 1,225,205 |
| 2026-08-21 | ₹57.00 | ₹57.00 | ₹55.86 | ₹56.17 | 302,318 |
| 2026-08-20 | ₹56.89 | ₹57.00 | ₹55.47 | ₹56.61 | 1,161,837 |
| 2026-08-19 | ₹56.95 | ₹56.95 | ₹55.23 | ₹56.31 | 1,300,696 |
| 2026-08-18 | ₹56.93 | ₹57.28 | ₹55.76 | ₹56.25 | 767,856 |
| 2026-08-17 | ₹58.50 | ₹58.75 | ₹56.71 | ₹57.21 | 530,634 |
| 2026-08-14 | ₹59.20 | ₹59.28 | ₹57.44 | ₹58.38 | 1,176,128 |
| 2026-08-13 | ₹62.43 | ₹62.43 | ₹58.70 | ₹59.42 | 2,559,416 |
| 2026-08-12 | ₹59.16 | ₹60.95 | ₹57.00 | ₹59.99 | 1,859,092 |
| 2026-08-11 | ₹57.75 | ₹59.80 | ₹57.70 | ₹58.87 | 724,512 |
| 2026-08-10 | ₹60.50 | ₹61.18 | ₹57.61 | ₹58.81 | 1,796,065 |
| 2026-08-07 | ₹58.50 | ₹61.25 | ₹57.50 | ₹60.33 | 6,282,291 |
| 2026-08-06 | ₹57.43 | ₹57.43 | ₹56.19 | ₹57.10 | 537,856 |
| 2026-08-05 | ₹57.39 | ₹57.90 | ₹56.11 | ₹57.19 | 445,741 |
| 2026-08-04 | ₹57.04 | ₹57.89 | ₹56.20 | ₹56.93 | 1,838,910 |
| 2026-08-03 | ₹58.00 | ₹58.38 | ₹56.25 | ₹56.90 | 776,161 |
| 2026-07-31 | ₹57.08 | ₹58.59 | ₹56.36 | ₹57.46 | 997,861 |
| 2026-07-30 | ₹56.23 | ₹57.37 | ₹56.07 | ₹57.08 | 878,679 |
| 2026-07-29 | ₹56.04 | ₹57.00 | ₹55.11 | ₹56.57 | 656,133 |
| 2026-07-28 | ₹55.30 | ₹56.00 | ₹55.06 | ₹55.65 | 344,586 |
| 2026-07-27 | ₹54.30 | ₹56.01 | ₹54.30 | ₹55.44 | 645,094 |
| 2026-07-24 | ₹54.20 | ₹54.56 | ₹53.24 | ₹53.98 | 275,426 |
| 2026-07-23 | ₹54.24 | ₹55.70 | ₹53.60 | ₹54.07 | 1,593,867 |
| 2026-07-22 | ₹53.80 | ₹54.61 | ₹51.78 | ₹54.24 | 1,605,417 |
| 2026-07-21 | ₹53.80 | ₹54.05 | ₹53.02 | ₹53.67 | 504,518 |
| 2026-07-20 | ₹54.45 | ₹54.71 | ₹53.50 | ₹53.85 | 227,730 |
| 2026-07-17 | ₹54.75 | ₹54.75 | ₹53.80 | ₹54.49 | 505,924 |
| 2026-07-16 | ₹55.40 | ₹55.45 | ₹54.12 | ₹54.84 | 329,097 |
| 2026-07-15 | ₹56.70 | ₹57.00 | ₹54.20 | ₹55.39 | 922,543 |
| 2026-07-14 | ₹55.35 | ₹57.00 | ₹54.35 | ₹56.35 | 1,465,259 |
| 2026-07-13 | ₹53.87 | ₹56.00 | ₹53.47 | ₹55.46 | 1,625,840 |
| 2026-07-10 | ₹54.19 | ₹55.08 | ₹53.42 | ₹53.82 | 439,658 |
| 2026-07-09 | ₹55.97 | ₹55.97 | ₹53.50 | ₹54.34 | 2,342,769 |
| 2026-07-08 | ₹55.80 | ₹56.20 | ₹54.10 | ₹55.57 | 2,039,864 |
| 2026-07-07 | ₹58.25 | ₹58.74 | ₹55.15 | ₹55.60 | 1,012,395 |
| 2026-07-06 | ₹59.48 | ₹59.48 | ₹57.66 | ₹58.48 | 682,783 |
| 2026-07-03 | ₹59.25 | ₹59.70 | ₹57.89 | ₹58.88 | 1,058,192 |
| 2026-07-02 | ₹58.55 | ₹59.09 | ₹57.85 | ₹58.79 | 616,964 |
| 2026-07-01 | ₹57.30 | ₹59.20 | ₹57.01 | ₹58.58 | 908,067 |
| 2026-06-30 | ₹57.28 | ₹57.49 | ₹56.80 | ₹57.10 | 432,371 |
| 2026-06-29 | ₹58.05 | ₹58.05 | ₹56.75 | ₹57.08 | 462,843 |
| 2026-06-25 | ₹58.34 | ₹58.50 | ₹57.50 | ₹57.90 | 497,542 |
| 2026-06-24 | ₹57.84 | ₹58.25 | ₹57.21 | ₹58.02 | 580,602 |
| 2026-06-23 | ₹58.00 | ₹58.41 | ₹57.40 | ₹57.84 | 546,017 |
| 2026-06-22 | ₹59.45 | ₹59.45 | ₹57.61 | ₹58.27 | 413,830 |
| 2026-06-19 | ₹58.85 | ₹59.35 | ₹57.80 | ₹58.32 | 1,286,394 |
| 2026-06-18 | ₹60.09 | ₹60.09 | ₹58.60 | ₹59.12 | 951,683 |
| 2026-06-17 | ₹60.04 | ₹61.16 | ₹59.05 | ₹59.80 | 1,321,115 |
| 2026-06-16 | ₹58.90 | ₹60.95 | ₹58.63 | ₹59.84 | 1,351,160 |
| 2026-06-15 | ₹58.05 | ₹59.56 | ₹58.05 | ₹59.07 | 812,232 |
| 2026-06-12 | ₹56.20 | ₹58.70 | ₹55.80 | ₹57.78 | 2,725,332 |
| 2026-06-11 | ₹55.70 | ₹57.40 | ₹54.93 | ₹56.08 | 1,359,821 |
| 2026-06-10 | ₹54.31 | ₹57.76 | ₹53.90 | ₹55.98 | 2,693,172 |
| 2026-06-09 | ₹54.25 | ₹55.60 | ₹52.57 | ₹53.99 | 3,874,310 |
| 2026-06-08 | ₹58.21 | ₹58.43 | ₹52.01 | ₹54.65 | 2,991,577 |
| 2026-06-05 | ₹57.90 | ₹59.80 | ₹57.60 | ₹58.58 | 2,475,398 |
| 2026-06-04 | ₹57.57 | ₹59.80 | ₹56.80 | ₹57.77 | 1,936,446 |
| 2026-06-03 | ₹58.19 | ₹59.15 | ₹57.41 | ₹57.97 | 1,671,808 |
| 2026-06-02 | ₹60.13 | ₹60.13 | ₹57.10 | ₹58.78 | 3,057,009 |
| 2026-06-01 | ₹63.80 | ₹64.73 | ₹58.33 | ₹59.25 | 5,056,491 |
| 2026-05-29 | ₹65.60 | ₹65.85 | ₹61.58 | ₹62.57 | 4,783,760 |
| 2026-05-27 | ₹63.32 | ₹65.00 | ₹62.50 | ₹64.50 | 2,591,401 |
| 2026-05-26 | ₹61.00 | ₹63.50 | ₹60.17 | ₹62.91 | 2,867,930 |
| 2026-05-25 | ₹60.54 | ₹62.34 | ₹60.45 | ₹61.21 | 2,706,889 |
| 2026-05-22 | ₹61.15 | ₹61.75 | ₹59.60 | ₹60.54 | 2,001,858 |
| 2026-05-21 | ₹59.79 | ₹62.60 | ₹59.49 | ₹61.15 | 1,403,591 |
| 2026-05-20 | ₹59.30 | ₹60.23 | ₹58.90 | ₹59.79 | 453,135 |
| 2026-05-19 | ₹60.25 | ₹60.76 | ₹59.10 | ₹60.03 | 1,384,016 |
| 2026-05-18 | ₹60.10 | ₹61.50 | ₹58.99 | ₹60.12 | 1,089,888 |
| 2026-05-15 | ₹61.10 | ₹62.71 | ₹60.80 | ₹61.59 | 993,485 |
| 2026-05-14 | ₹60.50 | ₹62.26 | ₹59.89 | ₹61.58 | 1,543,241 |
| 2026-05-13 | ₹60.00 | ₹61.80 | ₹59.81 | ₹61.14 | 2,124,909 |
| 2026-05-12 | ₹60.00 | ₹61.80 | ₹58.26 | ₹60.34 | 1,599,698 |
| 2026-05-11 | ₹61.00 | ₹61.85 | ₹59.00 | ₹60.80 | 1,876,341 |
| 2026-05-08 | ₹59.50 | ₹63.90 | ₹59.50 | ₹61.04 | 5,915,884 |
| 2026-05-07 | ₹58.50 | ₹61.19 | ₹57.40 | ₹59.55 | 1,755,856 |
| 2026-05-06 | ₹58.00 | ₹59.80 | ₹56.41 | ₹58.50 | 1,436,152 |
| 2026-05-05 | ₹58.01 | ₹58.76 | ₹55.33 | ₹57.83 | 1,300,211 |
| 2026-05-04 | ₹53.90 | ₹59.40 | ₹52.89 | ₹58.06 | 2,677,852 |
| 2026-04-30 | ₹52.81 | ₹54.00 | ₹51.56 | ₹53.91 | 760,533 |
| 2026-04-29 | ₹53.26 | ₹53.54 | ₹51.62 | ₹52.81 | 827,616 |
| 2026-04-28 | ₹52.89 | ₹54.50 | ₹52.40 | ₹53.80 | 1,629,166 |
| 2026-04-27 | ₹53.57 | ₹54.59 | ₹52.88 | ₹53.70 | 727,218 |
| 2026-04-24 | ₹55.00 | ₹55.00 | ₹52.62 | ₹53.57 | 526,038 |
| 2026-04-23 | ₹54.81 | ₹55.20 | ₹53.52 | ₹54.65 | 683,862 |
| 2026-04-22 | ₹55.09 | ₹55.69 | ₹54.39 | ₹54.59 | 582,505 |
| 2026-04-21 | ₹54.72 | ₹56.00 | ₹54.05 | ₹54.94 | 1,678,294 |
| 2026-04-20 | ₹56.00 | ₹56.00 | ₹54.18 | ₹54.72 | 595,924 |
| 2026-04-17 | ₹55.35 | ₹56.65 | ₹54.66 | ₹56.00 | 1,291,754 |
| 2026-04-16 | ₹54.00 | ₹55.79 | ₹53.99 | ₹55.04 | 2,010,650 |
| 2026-04-15 | ₹53.25 | ₹53.78 | ₹52.89 | ₹53.44 | 602,193 |
| 2026-04-13 | ₹51.88 | ₹53.00 | ₹50.52 | ₹52.40 | 1,017,368 |
| 2026-04-10 | ₹51.50 | ₹52.98 | ₹51.18 | ₹52.29 | 1,279,513 |
| 2026-04-09 | ₹49.55 | ₹51.68 | ₹49.00 | ₹51.11 | 1,605,657 |
| 2026-04-08 | ₹48.00 | ₹50.25 | ₹47.39 | ₹49.59 | 2,792,950 |
| 2026-04-07 | ₹45.95 | ₹47.20 | ₹45.38 | ₹46.92 | 1,063,661 |
| 2026-04-06 | ₹45.80 | ₹46.30 | ₹44.62 | ₹45.88 | 323,389 |
| 2026-04-02 | ₹42.50 | ₹46.00 | ₹42.17 | ₹45.64 | 991,663 |
| 2026-04-01 | ₹42.00 | ₹44.29 | ₹41.87 | ₹44.03 | 757,887 |
| 2026-03-30 | ₹42.00 | ₹42.96 | ₹40.58 | ₹41.39 | 1,607,850 |
| 2026-03-27 | ₹44.68 | ₹44.76 | ₹42.10 | ₹42.43 | 1,268,856 |
| 2026-03-25 | ₹44.91 | ₹46.35 | ₹43.91 | ₹44.91 | 1,600,618 |
| 2026-03-24 | ₹43.37 | ₹45.68 | ₹43.10 | ₹44.91 | 1,893,470 |
| 2026-03-23 | ₹43.84 | ₹43.84 | ₹41.75 | ₹43.10 | 1,201,739 |
| 2026-03-20 | ₹43.24 | ₹45.00 | ₹42.51 | ₹44.52 | 1,991,856 |
| 2026-03-19 | ₹42.32 | ₹44.25 | ₹41.65 | ₹43.64 | 1,998,313 |
| 2026-03-18 | ₹43.81 | ₹43.99 | ₹42.70 | ₹43.18 | 1,690,191 |
| 2026-03-17 | ₹45.49 | ₹45.49 | ₹43.10 | ₹43.46 | 1,423,613 |
| 2026-03-16 | ₹44.12 | ₹47.73 | ₹41.84 | ₹45.98 | 3,040,865 |
| 2026-03-13 | ₹45.79 | ₹45.80 | ₹43.00 | ₹43.99 | 719,625 |
| 2026-03-12 | ₹46.18 | ₹46.23 | ₹44.83 | ₹45.56 | 1,054,966 |
| 2026-03-11 | ₹46.75 | ₹47.29 | ₹45.70 | ₹46.18 | 344,879 |
| 2026-03-10 | ₹46.51 | ₹47.19 | ₹45.81 | ₹46.75 | 366,810 |
| 2026-03-09 | ₹46.06 | ₹46.82 | ₹43.86 | ₹46.22 | 1,064,336 |
| 2026-03-06 | ₹47.49 | ₹47.51 | ₹46.40 | ₹47.18 | 638,542 |
| 2026-03-05 | ₹46.76 | ₹47.98 | ₹46.71 | ₹47.66 | 1,187,427 |
| 2026-03-04 | ₹45.72 | ₹47.10 | ₹43.63 | ₹46.98 | 1,639,429 |
| 2026-03-02 | ₹46.15 | ₹46.45 | ₹45.21 | ₹46.04 | 670,098 |
| 2026-02-27 | ₹47.55 | ₹48.34 | ₹46.20 | ₹47.08 | 3,050,723 |
| 2026-02-26 | ₹47.36 | ₹48.02 | ₹47.10 | ₹47.28 | 468,766 |
| 2026-02-25 | ₹48.09 | ₹48.27 | ₹47.45 | ₹47.80 | 389,524 |
| 2026-02-24 | ₹48.17 | ₹48.21 | ₹47.16 | ₹47.94 | 1,129,704 |
| 2026-02-23 | ₹48.60 | ₹48.70 | ₹47.31 | ₹47.88 | 1,081,032 |
| 2026-02-20 | ₹47.70 | ₹48.48 | ₹47.51 | ₹48.12 | 559,218 |
| 2026-02-19 | ₹49.18 | ₹49.18 | ₹47.61 | ₹48.16 | 1,038,717 |
| 2026-02-18 | ₹49.50 | ₹49.50 | ₹48.35 | ₹48.89 | 270,192 |
| 2026-02-17 | ₹47.40 | ₹50.03 | ₹47.40 | ₹49.63 | 1,198,108 |
| 2026-02-16 | ₹47.49 | ₹48.49 | ₹47.25 | ₹47.79 | 437,623 |
| 2026-02-13 | ₹49.45 | ₹49.45 | ₹46.65 | ₹47.73 | 679,227 |
| 2026-02-12 | ₹48.75 | ₹49.14 | ₹48.16 | ₹48.61 | 291,573 |
| 2026-02-11 | ₹49.62 | ₹50.00 | ₹48.63 | ₹49.09 | 476,796 |
| 2026-02-10 | ₹49.50 | ₹52.10 | ₹47.50 | ₹49.62 | 1,017,658 |
| 2026-02-09 | ₹48.70 | ₹49.88 | ₹48.70 | ₹49.49 | 490,820 |
| 2026-02-06 | ₹49.57 | ₹49.65 | ₹48.65 | ₹48.96 | 656,747 |
| 2026-02-05 | ₹49.56 | ₹50.40 | ₹49.00 | ₹49.57 | 418,929 |
| 2026-02-04 | ₹50.85 | ₹51.36 | ₹50.01 | ₹50.22 | 619,114 |
| 2026-02-03 | ₹52.07 | ₹52.07 | ₹50.50 | ₹50.67 | 469,394 |
| 2026-02-02 | ₹50.24 | ₹51.01 | ₹48.96 | ₹50.47 | 1,212,876 |
| 2026-02-01 | ₹51.29 | ₹51.45 | ₹49.56 | ₹50.02 | 576,381 |
| 2026-01-30 | ₹47.97 | ₹52.39 | ₹47.50 | ₹51.29 | 2,511,925 |
| 2026-01-29 | ₹49.30 | ₹49.30 | ₹47.59 | ₹48.21 | 781,826 |
| 2026-01-28 | ₹48.42 | ₹49.80 | ₹48.42 | ₹48.98 | 606,693 |
| 2026-01-27 | ₹51.36 | ₹51.36 | ₹47.49 | ₹48.04 | 1,558,574 |
| 2026-01-23 | ₹52.01 | ₹52.42 | ₹50.39 | ₹51.09 | 663,113 |
| 2026-01-22 | ₹52.25 | ₹53.14 | ₹51.70 | ₹51.96 | 843,579 |
| 2026-01-21 | ₹55.01 | ₹55.52 | ₹50.74 | ₹51.36 | 4,916,485 |
| 2026-01-20 | ₹57.62 | ₹58.50 | ₹55.00 | ₹55.33 | 4,236,538 |
| 2026-01-19 | ₹55.94 | ₹59.55 | ₹54.67 | ₹57.70 | 6,417,433 |
| 2026-01-16 | ₹54.70 | ₹56.45 | ₹53.87 | ₹55.81 | 1,403,760 |
| 2026-01-14 | ₹53.60 | ₹55.17 | ₹53.50 | ₹54.75 | 483,522 |
| 2026-01-13 | ₹53.73 | ₹54.70 | ₹52.80 | ₹53.72 | 919,893 |
| 2026-01-12 | ₹54.67 | ₹54.67 | ₹52.04 | ₹53.30 | 2,096,781 |
| 2026-01-09 | ₹55.80 | ₹55.80 | ₹53.02 | ₹54.50 | 2,618,995 |
| 2026-01-08 | ₹57.00 | ₹57.24 | ₹54.10 | ₹55.22 | 1,681,213 |
| 2026-01-07 | ₹54.50 | ₹57.50 | ₹53.83 | ₹56.69 | 4,078,962 |
| 2026-01-06 | ₹53.10 | ₹54.56 | ₹52.34 | ₹54.20 | 1,238,185 |
| 2026-01-05 | ₹54.50 | ₹54.50 | ₹53.01 | ₹53.23 | 1,154,588 |
| 2026-01-02 | ₹53.98 | ₹54.49 | ₹53.37 | ₹54.09 | 517,954 |
| 2026-01-01 | ₹54.52 | ₹54.75 | ₹53.18 | ₹53.47 | 527,022 |
One Point One Solutions Share Price Performance Analysis (Sep 2025 - Oct 2026)
ONEPOINT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+46.49%
₹53.47 → ₹78.33
Year to Date
Price Volatility
11.18%
Low Volatility
Year to Date
Average Daily Volume
1,721,671
Year to Date Average
NSE Exchange
One Point One Solutions Share Price History – Frequently Asked Questions
Common questions about ONEPOINT historical data and records. Review One Point One Solutions P/E valuation to evaluate earnings-based valuation against sector peers.
What is the all-time high share price of One Point One Solutions (ONEPOINT)?
The all-time high share price of One Point One Solutions was ₹81.0 recorded on October 05, 2026 on the NSE exchange.
What is the all-time low share price of One Point One Solutions (ONEPOINT)?
The all-time low share price of One Point One Solutions was ₹40.58 recorded on March 30, 2026 on the NSE exchange.
How can I download ONEPOINT historical share price data?
You can download One Point One Solutions historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ONEPOINT shares?
The highest trading volume day for One Point One Solutions was 21,831,475 shares traded on September 23, 2026 on the NSE exchange, with share price at ₹68.41.