One Point One Solutions Ltd (ONEP)

ONEP
🏛️ Indien →
49.47
Letzte Aktualisierung: 2025-10-06
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine K-Linie pro Minute Daten verfügbar
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
2021-12-31 10.70 11.07 10.67 10.98 0.6M
2021-12-30 10.92 10.92 10.54 10.70 0.3M
2021-12-29 10.66 10.98 10.20 10.79 0.2M
2021-12-28 10.61 10.67 10.47 10.63 0.2M
2021-12-27 10.67 10.67 10.40 10.61 0.3M
2021-12-24 10.67 10.67 10.27 10.53 0.2M
2021-12-23 10.24 10.79 10.24 10.35 0.3M
2021-12-22 10.66 10.66 10.24 10.31 0.3M
2021-12-21 9.72 10.40 9.72 10.27 0.2M
2021-12-20 10.64 10.64 9.91 9.91 0.1M
2021-12-17 10.93 11.06 10.37 10.43 0.2M
2021-12-16 10.80 10.81 10.40 10.68 0.7M
2021-12-15 9.98 10.29 9.37 10.29 0.8M
2021-12-14 9.81 10.19 9.77 9.81 0.2M
2021-12-13 9.34 9.90 9.34 9.81 0.2M
2021-12-10 9.99 10.00 9.36 9.43 0.2M
2021-12-09 10.07 10.23 9.62 9.77 0.1M
2021-12-08 9.31 9.77 9.28 9.75 2.6M
2021-12-07 9.07 9.87 9.06 9.31 0.1M
2021-12-06 9.86 9.99 9.52 9.53 0.2M
2021-12-03 9.86 10.46 9.75 10.02 0.2M
2021-12-02 10.53 10.93 10.13 10.22 0.6M
2021-12-01 10.78 10.90 10.00 10.63 0.6M
2021-11-30 9.63 10.53 9.57 10.51 0.4M
2021-11-29 10.90 10.90 9.88 10.07 0.2M
2021-11-26 10.39 10.39 10.00 10.39 1.0M
2021-11-25 9.90 9.90 9.47 9.90 0.6M
2021-11-24 9.17 9.43 8.60 9.43 0.4M
2021-11-23 9.31 9.31 8.82 8.99 0.2M
2021-11-22 9.19 9.27 8.58 8.93 0.3M
2021-11-18 9.27 9.29 8.73 8.83 0.7M
2021-11-17 9.91 9.91 9.00 9.18 0.4M
2021-11-16 9.00 9.45 9.00 9.45 0.7M
2021-11-15 8.93 9.09 8.67 9.00 0.8M
2021-11-12 8.66 8.97 8.11 8.66 0.8M
2021-11-11 8.37 8.63 7.98 8.54 0.5M
2021-11-10 7.60 8.40 7.60 8.40 0.6M
2021-11-09 8.25 8.25 7.69 8.00 0.3M
2021-11-08 8.45 8.45 7.67 8.09 0.4M
2021-11-04 7.63 8.37 7.63 8.05 0.1M
2021-11-03 8.40 8.63 7.93 8.03 0.9M
2021-11-02 8.33 8.42 8.18 8.34 1.1M
2021-11-01 8.10 8.10 7.34 8.02 2.4M
2021-10-29 7.72 7.72 7.72 7.72 6.1M
2021-10-28 7.35 7.35 7.35 7.35 0.8M
2021-10-27 7.01 7.01 6.67 7.01 6.2M
2021-10-26 6.67 6.67 6.67 6.67 0.4M
2021-10-25 6.36 6.36 6.36 6.36 0.3M
2021-10-22 6.06 6.06 6.06 6.06 0.1M
2021-10-21 5.77 5.77 5.77 5.77 0.1M
2021-10-20 5.50 5.50 5.50 5.50 10.9M
2021-10-19 5.24 5.24 5.00 5.24 0.2M
2021-10-18 4.76 4.99 4.60 4.99 0.2M
2021-10-14 4.67 4.76 4.63 4.76 0.2M
2021-10-13 4.31 4.53 4.19 4.53 1.0M
2021-10-12 4.18 4.60 4.18 4.32 0.1M
2021-10-11 4.51 4.51 4.27 4.39 0.0M
2021-10-08 4.40 4.52 4.11 4.47 0.1M
2021-10-07 4.43 4.43 4.20 4.32 0.1M
2021-10-06 4.37 4.43 4.20 4.37 0.0M
2021-10-05 4.47 4.47 4.14 4.32 0.0M
2021-10-04 4.43 4.43 4.03 4.34 0.1M
2021-10-01 3.99 4.34 3.98 4.22 0.0M
2021-09-30 4.38 4.38 4.13 4.19 0.0M
2021-09-29 4.37 4.37 4.16 4.17 0.0M
2021-09-28 4.27 4.39 4.27 4.37 0.0M
2021-09-27 4.35 4.53 4.27 4.39 0.0M
2021-09-24 4.23 4.35 3.94 4.35 0.1M
2021-09-23 4.35 4.35 4.13 4.15 0.2M
2021-09-22 4.53 4.53 4.33 4.35 0.1M
2021-09-21 4.64 4.83 4.47 4.54 0.0M
2021-09-20 5.06 5.06 4.64 4.64 0.1M
2021-09-17 4.65 4.89 4.65 4.88 0.0M
2021-09-16 4.85 5.07 4.80 4.89 0.1M
2021-09-15 5.13 5.15 4.73 4.85 0.2M
2021-09-14 4.94 5.33 4.93 4.95 0.1M
2021-09-13 5.55 5.55 5.07 5.18 0.1M
2021-09-09 5.15 5.32 5.07 5.30 0.2M
2021-09-08 5.06 5.15 4.77 5.07 0.2M
2021-09-07 4.65 4.97 4.65 4.91 0.0M
2021-09-06 4.96 4.99 4.71 4.74 0.0M
2021-09-03 4.71 5.13 4.71 4.96 0.0M
2021-09-02 5.07 5.07 4.83 4.92 0.0M
2021-09-01 5.08 5.31 5.04 5.07 0.1M
2021-08-31 5.07 5.11 4.87 5.08 0.1M
2021-08-30 4.65 4.87 4.42 4.87 0.3M
2021-08-27 4.71 5.04 4.57 4.65 0.0M
2021-08-26 5.14 5.14 4.80 4.80 0.1M
2021-08-25 4.92 5.16 4.69 4.90 0.1M
2021-08-24 4.85 5.06 4.83 4.92 0.1M
2021-08-23 5.43 5.43 4.96 5.08 0.1M
2021-08-20 5.27 5.44 5.00 5.19 0.0M
2021-08-18 5.58 5.62 5.09 5.25 0.1M
2021-08-17 5.54 5.63 5.35 5.35 0.1M
2021-08-16 5.28 5.66 5.16 5.63 0.2M
2021-08-13 5.28 5.79 5.28 5.39 0.1M
2021-08-12 5.31 5.57 5.05 5.55 0.3M
2021-08-11 5.57 5.57 5.30 5.31 0.0M
2021-08-10 5.75 5.75 5.34 5.57 0.4M
2021-08-09 5.80 5.80 5.34 5.62 0.6M
2021-08-06 5.85 5.93 5.41 5.62 0.3M
2021-08-05 5.71 5.71 5.53 5.66 0.1M
2021-08-04 5.85 5.93 5.51 5.60 0.2M
2021-08-03 5.89 6.00 5.71 5.73 0.2M
2021-08-02 6.02 6.13 5.88 6.01 0.1M
2021-07-30 6.13 6.33 5.79 6.19 0.3M
2021-07-29 6.13 6.13 5.56 6.08 0.7M
2021-07-28 5.94 5.94 5.83 5.85 0.1M
2021-07-27 6.39 6.40 5.88 6.13 0.3M
2021-07-26 5.60 6.19 5.60 6.19 0.5M
2021-07-23 6.12 6.12 5.82 5.89 0.4M
2021-07-22 5.71 6.27 5.71 6.12 2.0M
2021-07-20 6.01 6.01 6.01 6.01 0.1M
2021-07-19 6.33 6.33 6.33 6.33 0.0M
2021-07-16 7.35 7.35 6.65 6.65 0.5M
2021-07-15 6.97 7.01 6.73 7.00 1.0M
2021-07-14 6.67 6.67 6.40 6.67 1.3M
2021-07-13 6.10 6.41 5.81 6.36 2.0M
2021-07-12 6.07 6.11 5.85 6.11 0.6M
2021-07-09 5.57 5.84 5.57 5.83 0.6M
2021-07-08 5.19 5.57 5.19 5.57 0.7M
2021-07-07 5.30 5.31 5.13 5.31 1.4M
2021-07-06 5.05 5.06 4.93 5.06 1.2M
2021-07-05 4.81 4.82 4.40 4.82 0.5M
2021-07-02 4.59 4.59 4.53 4.59 1.2M
2021-07-01 4.38 4.38 4.13 4.38 1.4M
2021-06-30 4.17 4.17 3.87 4.17 2.1M
2021-06-29 3.98 3.98 3.98 3.98 0.1M
2021-06-28 3.77 3.79 3.77 3.79 0.1M
2021-06-25 3.61 3.61 3.61 3.61 0.1M
2021-06-24 3.45 3.45 3.45 3.45 0.0M
2021-06-23 3.29 3.29 3.28 3.29 1.5M
2021-06-22 3.10 3.13 3.09 3.13 0.2M
2021-06-21 2.88 3.03 2.75 2.99 2.7M
2021-06-18 3.03 3.18 2.89 2.89 0.2M
2021-06-17 3.25 3.25 3.03 3.03 0.2M
2021-06-16 3.30 3.31 3.12 3.19 0.3M
2021-06-15 3.15 3.15 2.86 3.15 0.3M
2021-06-14 2.87 3.01 2.73 3.01 0.3M
2021-06-11 2.85 2.87 2.80 2.87 1.9M
2021-06-10 2.69 2.73 2.57 2.73 1.2M
2021-06-09 2.57 2.61 2.44 2.61 1.2M
2021-06-08 2.43 2.68 2.43 2.49 1.2M
2021-06-07 2.60 2.60 2.48 2.55 0.2M
2021-06-04 2.59 2.60 2.47 2.60 0.2M
2021-06-03 2.40 2.48 2.40 2.48 0.1M
2021-06-02 2.29 2.39 2.29 2.37 1.3M
2021-06-01 2.23 2.32 2.11 2.29 0.7M
2021-05-31 2.03 2.22 2.03 2.21 1.3M
2021-05-28 2.13 2.13 2.09 2.12 0.3M
2021-05-27 2.12 2.13 2.01 2.13 0.2M
2021-05-26 2.00 2.14 1.97 2.03 0.1M
2021-05-25 1.95 2.12 1.95 2.04 0.1M
2021-05-24 2.00 2.03 1.95 2.02 0.1M
2021-05-21 2.10 2.13 2.01 2.03 0.0M
2021-05-20 2.05 2.10 2.00 2.10 0.7M
2021-05-19 1.97 2.09 1.95 2.00 0.0M
2021-05-18 2.07 2.11 2.01 2.04 0.1M
2021-05-17 2.11 2.11 1.97 2.07 0.2M
2021-05-14 2.05 2.13 2.00 2.07 0.0M
2021-05-12 2.18 2.18 2.01 2.09 0.1M
2021-05-11 2.00 2.13 2.00 2.11 0.0M
2021-05-10 2.18 2.18 2.05 2.09 0.0M
2021-05-07 2.19 2.22 2.04 2.15 0.0M
2021-05-06 2.25 2.25 2.12 2.12 0.0M
2021-05-05 2.19 2.21 2.07 2.21 0.4M
2021-05-04 2.21 2.27 2.06 2.11 0.3M
2021-05-03 2.00 2.19 1.99 2.17 0.2M
2021-04-30 2.12 2.18 2.03 2.09 0.2M
2021-04-29 2.20 2.23 2.12 2.14 0.1M
2021-04-28 2.09 2.24 2.09 2.13 1.5M
2021-04-27 2.10 2.20 2.03 2.15 0.2M
2021-04-26 2.13 2.18 2.10 2.13 0.5M
2021-04-23 2.07 2.13 1.97 2.08 2.4M
2021-04-22 1.95 2.07 1.75 2.07 1.0M
2021-04-20 1.80 1.88 1.80 1.88 0.6M
2021-04-19 1.59 1.71 1.41 1.71 2.9M
2021-04-16 1.55 1.65 1.54 1.56 0.1M
2021-04-15 1.67 1.67 1.54 1.60 0.1M
2021-04-13 1.63 1.63 1.57 1.61 0.0M
2021-04-12 1.62 1.62 1.53 1.55 0.2M
2021-04-09 1.69 1.69 1.55 1.59 0.1M
2021-04-08 1.67 1.71 1.63 1.64 0.1M
2021-04-07 1.79 1.79 1.65 1.67 0.2M
2021-04-06 1.75 1.75 1.61 1.73 0.1M
2021-04-05 1.73 1.73 1.66 1.68 0.4M
2021-04-01 1.75 1.76 1.67 1.73 0.3M
2021-03-31 1.77 1.81 1.65 1.73 0.2M
2021-03-30 1.71 1.73 1.65 1.73 0.2M
2021-03-26 1.65 1.65 1.61 1.65 0.2M
2021-03-25 1.65 1.65 1.52 1.57 6.4M
2021-03-24 1.58 1.63 1.52 1.60 0.2M
2021-03-23 1.59 1.62 1.52 1.56 0.1M
2021-03-22 1.69 1.75 1.59 1.59 1.0M
2021-03-19 1.69 1.69 1.62 1.67 0.1M
2021-03-18 1.61 1.69 1.61 1.68 0.1M
2021-03-17 1.65 1.71 1.57 1.61 0.4M
2021-03-16 1.63 1.73 1.63 1.65 0.0M
2021-03-15 1.65 1.72 1.65 1.67 0.1M
2021-03-12 1.75 1.75 1.62 1.73 0.9M
2021-03-10 1.71 1.73 1.65 1.67 0.1M
2021-03-09 1.73 1.76 1.69 1.71 0.1M
2021-03-08 1.79 1.79 1.71 1.71 0.1M
2021-03-05 1.79 1.81 1.67 1.75 0.1M
2021-03-04 1.73 1.79 1.71 1.75 0.1M
2021-03-03 1.78 1.78 1.71 1.75 0.1M
2021-03-02 1.84 1.85 1.73 1.75 0.2M
2021-03-01 1.79 1.84 1.69 1.82 1.1M
2021-02-26 1.79 1.82 1.70 1.75 0.3M
2021-02-25 1.82 1.86 1.69 1.79 0.7M
2021-02-24 1.79 1.80 1.74 1.78 0.4M
2021-02-23 1.56 1.72 1.56 1.72 0.7M
2021-02-22 1.64 1.64 1.64 1.64 0.1M
2021-02-19 1.72 1.72 1.72 1.72 0.3M
2021-02-18 1.81 1.81 1.81 1.81 0.4M
2021-02-17 2.15 2.15 1.99 2.01 0.1M
2021-02-16 2.09 2.22 2.05 2.07 1.1M
2021-02-15 2.26 2.26 2.14 2.17 0.0M
2021-02-12 2.34 2.34 2.13 2.16 0.1M
2021-02-11 2.31 2.32 2.15 2.30 2.0M
2021-02-10 2.28 2.46 2.10 2.27 0.1M
2021-02-09 2.10 2.30 1.99 2.29 0.6M
2021-02-08 2.27 2.27 2.06 2.09 0.2M
2021-02-05 2.29 2.40 2.15 2.27 2.3M
2021-02-04 2.42 2.44 2.23 2.29 0.1M
2021-02-03 2.28 2.45 2.23 2.34 0.1M
2021-02-02 2.25 2.45 2.25 2.35 0.0M
2021-02-01 2.36 2.36 2.27 2.35 0.1M
2021-01-29 2.31 2.31 2.13 2.25 0.3M
2021-01-28 2.13 2.20 2.07 2.20 0.0M
2021-01-27 2.04 2.11 2.04 2.11 2.8M
2021-01-25 2.11 2.11 2.11 2.11 0.0M
2021-01-22 2.45 2.45 2.22 2.22 0.1M
2021-01-21 2.33 2.49 2.27 2.33 2.2M
2021-01-20 2.40 2.40 2.31 2.37 0.0M
2021-01-19 2.32 2.44 2.32 2.43 0.0M
2021-01-18 2.42 2.46 2.30 2.44 0.1M
2021-01-15 2.38 2.60 2.37 2.42 0.1M
2021-01-14 2.53 2.53 2.41 2.49 0.0M
2021-01-13 2.59 2.66 2.41 2.53 0.0M
2021-01-12 2.75 2.75 2.53 2.53 0.1M
2021-01-11 2.57 2.70 2.53 2.67 0.1M
2021-01-08 2.60 2.75 2.54 2.57 0.1M
2021-01-07 2.67 2.71 2.47 2.67 0.2M
2021-01-06 2.73 2.81 2.54 2.58 0.1M
2021-01-05 2.93 2.93 2.67 2.67 0.3M
2021-01-04 2.81 2.81 2.67 2.81 0.6M
2021-01-01 2.68 2.68 2.68 2.68 0.1M