Price Data Selection & Download
ObjectOne Information Systems Share Price All Time Records & Statistics (Jun 2013 - May 2026)
2604 daily OHLCV records on BSE from June 2013 to May 2026. Explore ObjectOne Information Systems intrinsic worth to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹54.00
July 02, 2013
BSE Exchange
Share Price All Time Low
₹0.55
February 12, 2020
BSE Exchange
Highest Volume Trading Day
1,324,801
February 25, 2015 • ₹11.25
BSE Exchange
Share Price History Data (Jun 2013 - May 2026)
OONE daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹7.47 | ₹7.47 | ₹7.10 | ₹7.13 | 4,209 |
| 2026-05-26 | ₹7.27 | ₹7.52 | ₹7.26 | ₹7.47 | 6,907 |
| 2026-05-25 | ₹7.71 | ₹7.71 | ₹7.42 | ₹7.56 | 4,190 |
| 2026-05-22 | ₹7.25 | ₹7.80 | ₹7.25 | ₹7.75 | 7,781 |
| 2026-05-21 | ₹8.24 | ₹8.24 | ₹7.48 | ₹7.59 | 6,462 |
| 2026-05-20 | ₹7.90 | ₹8.25 | ₹7.59 | ₹7.87 | 7,019 |
| 2026-05-19 | ₹7.84 | ₹8.35 | ₹7.61 | ₹7.98 | 2,780 |
| 2026-05-18 | ₹8.13 | ₹8.13 | ₹7.37 | ₹8.00 | 1,805 |
| 2026-05-15 | ₹7.72 | ₹7.75 | ₹7.34 | ₹7.75 | 1,013 |
| 2026-05-14 | ₹7.40 | ₹7.75 | ₹7.37 | ₹7.72 | 1,122 |
| 2026-05-13 | ₹7.75 | ₹7.75 | ₹7.75 | ₹7.75 | 4 |
| 2026-05-12 | ₹7.39 | ₹7.77 | ₹7.39 | ₹7.75 | 117 |
| 2026-05-11 | ₹7.80 | ₹7.80 | ₹7.41 | ₹7.77 | 484 |
| 2026-05-08 | ₹7.80 | ₹7.80 | ₹7.43 | ₹7.80 | 7,379 |
| 2026-05-07 | ₹7.86 | ₹8.25 | ₹7.50 | ₹7.82 | 2,460 |
| 2026-05-06 | ₹7.50 | ₹7.89 | ₹7.50 | ₹7.89 | 1,088 |
| 2026-05-05 | ₹7.55 | ₹7.55 | ₹7.52 | ₹7.52 | 324 |
| 2026-05-04 | ₹7.55 | ₹7.97 | ₹7.55 | ₹7.55 | 292 |
| 2026-04-30 | ₹7.52 | ₹8.25 | ₹7.52 | ₹7.94 | 5,095 |
| 2026-04-29 | ₹8.10 | ₹8.10 | ₹7.50 | ₹7.89 | 432 |
| 2026-04-28 | ₹8.25 | ₹8.25 | ₹7.49 | ₹7.86 | 887 |
| 2026-04-27 | ₹8.25 | ₹8.25 | ₹7.50 | ₹7.88 | 53 |
| 2026-04-24 | ₹7.72 | ₹7.99 | ₹7.72 | ₹7.89 | 2,248 |
| 2026-04-23 | ₹7.70 | ₹7.92 | ₹7.32 | ₹7.69 | 590 |
| 2026-04-22 | ₹7.83 | ₹7.83 | ₹7.70 | ₹7.70 | 412 |
| 2026-04-21 | ₹7.75 | ₹7.75 | ₹7.05 | ₹7.47 | 303 |
| 2026-04-20 | ₹7.00 | ₹7.49 | ₹6.95 | ₹7.39 | 1,574 |
| 2026-04-17 | ₹7.50 | ₹7.50 | ₹7.25 | ₹7.25 | 5,097 |
| 2026-04-16 | ₹7.23 | ₹7.58 | ₹7.21 | ₹7.47 | 1,754 |
| 2026-04-15 | ₹7.58 | ₹7.95 | ₹7.58 | ₹7.58 | 1,112 |
| 2026-04-13 | ₹7.40 | ₹7.60 | ₹7.06 | ₹7.58 | 455 |
| 2026-04-10 | ₹7.43 | ₹7.75 | ₹7.06 | ₹7.43 | 1,478 |
| 2026-04-09 | ₹7.08 | ₹7.43 | ₹6.73 | ₹7.43 | 9,085 |
| 2026-04-08 | ₹7.05 | ₹7.08 | ₹7.05 | ₹7.08 | 4,803 |
| 2026-04-07 | ₹6.75 | ₹6.75 | ₹6.20 | ₹6.75 | 471 |
| 2026-04-06 | ₹6.50 | ₹6.50 | ₹6.50 | ₹6.50 | 3,144 |
| 2026-04-02 | ₹6.50 | ₹6.50 | ₹6.28 | ₹6.28 | 212 |
| 2026-04-01 | ₹6.23 | ₹6.50 | ₹6.23 | ₹6.23 | 353 |
| 2026-03-30 | ₹6.23 | ₹6.23 | ₹6.23 | ₹6.23 | 459 |
| 2026-03-27 | ₹6.61 | ₹6.61 | ₹6.55 | ₹6.55 | 1,023 |
| 2026-03-25 | ₹6.95 | ₹7.20 | ₹6.61 | ₹6.61 | 478 |
| 2026-03-24 | ₹6.89 | ₹6.95 | ₹6.89 | ₹6.92 | 606 |
| 2026-03-23 | ₹6.89 | ₹6.89 | ₹6.89 | ₹6.89 | 369 |
| 2026-03-20 | ₹6.95 | ₹6.95 | ₹6.65 | ₹6.95 | 880 |
| 2026-03-19 | ₹6.95 | ₹6.95 | ₹6.95 | ₹6.95 | 10 |
| 2026-03-18 | ₹7.70 | ₹7.70 | ₹7.30 | ₹7.30 | 208 |
| 2026-03-17 | ₹7.04 | ₹7.40 | ₹7.04 | ₹7.40 | 53 |
| 2026-03-16 | ₹7.80 | ₹7.80 | ₹7.41 | ₹7.41 | 3,103 |
| 2026-03-13 | ₹8.00 | ₹8.00 | ₹7.80 | ₹7.80 | 13 |
| 2026-03-12 | ₹7.80 | ₹7.80 | ₹7.80 | ₹7.80 | 6 |
| 2026-03-11 | ₹7.80 | ₹7.80 | ₹7.30 | ₹7.80 | 2,018 |
| 2026-03-10 | ₹7.69 | ₹7.69 | ₹7.64 | ₹7.64 | 24 |
| 2026-03-09 | ₹7.03 | ₹7.38 | ₹7.03 | ₹7.38 | 4,603 |
| 2026-03-06 | ₹6.69 | ₹7.03 | ₹6.69 | ₹7.03 | 948 |
| 2026-03-05 | ₹6.99 | ₹7.03 | ₹6.99 | ₹7.03 | 7,805 |
| 2026-03-04 | ₹7.03 | ₹7.03 | ₹7.03 | ₹7.03 | 501 |
| 2026-03-02 | ₹7.76 | ₹7.76 | ₹7.39 | ₹7.39 | 238 |
| 2026-02-27 | ₹7.85 | ₹7.85 | ₹7.75 | ₹7.77 | 160 |
| 2026-02-26 | ₹8.00 | ₹8.00 | ₹7.99 | ₹7.99 | 171 |
| 2026-02-25 | ₹7.30 | ₹7.89 | ₹7.30 | ₹7.75 | 791 |
| 2026-02-24 | ₹7.60 | ₹7.60 | ₹7.60 | ₹7.60 | 276 |
| 2026-02-23 | ₹7.90 | ₹7.90 | ₹7.90 | ₹7.90 | 3 |
| 2026-02-20 | ₹7.58 | ₹7.90 | ₹7.18 | ₹7.90 | 1,513 |
| 2026-02-19 | ₹7.25 | ₹7.55 | ₹7.22 | ₹7.55 | 751 |
| 2026-02-18 | ₹7.59 | ₹7.59 | ₹7.59 | ₹7.59 | 1,664 |
| 2026-02-17 | ₹8.40 | ₹8.40 | ₹7.98 | ₹7.98 | 617 |
| 2026-02-16 | ₹8.80 | ₹8.80 | ₹8.40 | ₹8.40 | 271 |
| 2026-02-13 | ₹8.04 | ₹8.39 | ₹8.04 | ₹8.25 | 17 |
| 2026-02-12 | ₹8.39 | ₹8.39 | ₹8.00 | ₹8.00 | 44 |
| 2026-02-11 | ₹7.01 | ₹7.69 | ₹6.94 | ₹7.69 | 287 |
| 2026-02-10 | ₹7.00 | ₹7.19 | ₹7.00 | ₹7.00 | 752 |
| 2026-02-09 | ₹7.60 | ₹7.60 | ₹6.55 | ₹6.55 | 136 |
| 2026-02-06 | ₹6.94 | ₹6.94 | ₹6.63 | ₹6.91 | 1,252 |
| 2026-02-05 | ₹7.09 | ₹7.09 | ₹7.09 | ₹7.09 | 67 |
| 2026-02-04 | ₹7.10 | ₹7.10 | ₹7.10 | ₹7.10 | 3,103 |
| 2026-02-03 | ₹7.20 | ₹7.20 | ₹7.00 | ₹7.00 | 6,198 |
| 2026-02-02 | ₹6.51 | ₹7.34 | ₹6.51 | ₹6.55 | 5,423 |
| 2026-02-01 | ₹7.19 | ₹7.19 | ₹7.19 | ₹7.19 | 5 |
| 2026-01-30 | ₹7.25 | ₹7.25 | ₹6.87 | ₹7.20 | 492 |
| 2026-01-29 | ₹7.00 | ₹7.25 | ₹7.00 | ₹7.25 | 2,752 |
| 2026-01-28 | ₹7.65 | ₹7.65 | ₹7.65 | ₹7.65 | 45 |
| 2026-01-27 | ₹6.87 | ₹6.99 | ₹6.87 | ₹6.99 | 224 |
| 2026-01-23 | ₹6.89 | ₹6.89 | ₹6.85 | ₹6.87 | 38 |
| 2026-01-22 | ₹7.01 | ₹7.01 | ₹6.89 | ₹6.89 | 4,575 |
| 2026-01-21 | ₹7.55 | ₹7.98 | ₹6.80 | ₹6.80 | 560 |
| 2026-01-20 | ₹6.80 | ₹7.63 | ₹6.80 | ₹7.55 | 2,374 |
| 2026-01-19 | ₹7.49 | ₹7.49 | ₹7.00 | ₹7.00 | 1,837 |
| 2026-01-16 | ₹7.60 | ₹7.60 | ₹7.10 | ₹7.49 | 7,073 |
| 2026-01-14 | ₹7.78 | ₹7.78 | ₹7.60 | ₹7.60 | 1,666 |
| 2026-01-13 | ₹8.34 | ₹8.34 | ₹7.90 | ₹7.90 | 611 |
| 2026-01-12 | ₹8.40 | ₹8.40 | ₹8.34 | ₹8.34 | 24 |
| 2026-01-09 | ₹8.42 | ₹8.42 | ₹8.00 | ₹8.00 | 188 |
| 2026-01-08 | ₹8.45 | ₹8.45 | ₹7.86 | ₹8.43 | 256 |
| 2026-01-07 | ₹8.46 | ₹8.46 | ₹8.45 | ₹8.45 | 6 |
| 2026-01-06 | ₹8.50 | ₹8.50 | ₹7.80 | ₹8.50 | 2,245 |
| 2026-01-05 | ₹8.36 | ₹8.73 | ₹7.53 | ₹8.50 | 163 |
| 2026-01-02 | ₹8.40 | ₹8.40 | ₹8.00 | ₹8.36 | 148 |
| 2026-01-01 | ₹8.50 | ₹8.50 | ₹7.75 | ₹8.40 | 952 |
ObjectOne Information Systems Share Price Performance Analysis (Jun 2013 - May 2026)
OONE price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-15.12%
₹8.40 → ₹7.13
Year to Date
Price Volatility
7.01%
Low Volatility
Year to Date
Average Daily Volume
1,715
Year to Date Average
BSE Exchange
ObjectOne Information Systems Share Price History – Frequently Asked Questions
Common questions about OONE historical data and records. For live price, key ratios and fundamentals, see OONE share price.
What is the all-time high share price of ObjectOne Information Systems (OONE)?
The all-time high share price of ObjectOne Information Systems was ₹54.0 recorded on July 02, 2013 on the BSE exchange.
What is the all-time low share price of ObjectOne Information Systems (OONE)?
The all-time low share price of ObjectOne Information Systems was ₹0.55 recorded on February 12, 2020 on the BSE exchange.
How can I download OONE historical share price data?
You can download ObjectOne Information Systems 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 OONE shares?
The highest trading volume day for ObjectOne Information Systems was 1,324,801 shares traded on February 25, 2015 on the BSE exchange, with share price at ₹11.25.