Price Data Selection & Download
One Point One Solutions Share Price All Time Records & Statistics (Sep 2025 - May 2026)
164 daily OHLCV records on NSE from Sept. 2025 to May 2026. Examine ONEPOINT earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹63.90
May 08, 2026
NSE Exchange
Share Price All Time Low
₹40.58
March 30, 2026
NSE Exchange
Highest Volume Trading Day
7,232,315
November 03, 2025 • ₹48.92
NSE Exchange
Share Price History Data (Sep 2025 - May 2026)
ONEPOINT daily open, high, low, close and volume (OHLCV) on NSE — 93 records.
Total Records
93
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
ONEPOINT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+11.82%
₹53.47 → ₹59.79
Year to Date
Price Volatility
10.01%
Low Volatility
Year to Date
Average Daily Volume
1,366,582
Year to Date Average
NSE Exchange
One Point One Solutions Share Price History – Frequently Asked Questions
Common questions about ONEPOINT historical data and records. For live price, key ratios and fundamentals, see ONEPOINT share price screener.
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 ₹63.9 recorded on May 08, 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 7,232,315 shares traded on November 03, 2025 on the NSE exchange, with share price at ₹48.92.