One Point One Solutions Ltd (ONEP)

ONEP
🏛️ Inde →
49.47
Dernière Mise à Jour: 2025-10-06
Ligne K par Minute Ligne K Quotidienne
Temps Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
Aucune donnée de ligne K par minute disponible
Date Prix d'Ouverture Prix Maximum Prix Minimum Prix de Clôture Volume
2022-12-30 15.40 16.35 15.35 15.90 0.5M
2022-12-29 15.90 15.90 15.50 15.65 0.4M
2022-12-28 15.95 15.95 15.25 15.80 0.4M
2022-12-27 15.45 15.90 14.70 15.50 0.9M
2022-12-26 14.30 15.40 14.25 15.15 1.9M
2022-12-23 15.15 15.40 15.00 15.00 0.3M
2022-12-22 15.55 16.50 15.55 15.75 0.5M
2022-12-21 17.30 17.30 16.10 16.30 0.7M
2022-12-20 17.30 17.30 16.65 16.90 0.2M
2022-12-19 17.00 17.85 16.80 16.90 0.6M
2022-12-16 17.35 17.60 16.80 17.00 0.5M
2022-12-15 17.75 18.20 17.10 17.35 0.6M
2022-12-14 17.45 17.90 17.25 17.40 0.7M
2022-12-13 17.35 17.60 16.90 17.45 0.3M
2022-12-12 16.65 17.40 16.00 17.35 1.0M
2022-12-09 17.40 17.40 16.20 16.60 0.3M
2022-12-08 16.75 17.40 16.50 17.05 0.5M
2022-12-07 17.15 17.60 16.35 16.75 0.2M
2022-12-06 17.25 18.20 16.80 17.15 0.5M
2022-12-05 17.75 17.75 17.30 17.65 0.4M
2022-12-02 17.75 17.75 16.60 16.95 0.4M
2022-12-01 17.00 17.80 16.80 17.25 0.9M
2022-11-30 17.80 18.15 17.65 17.65 1.0M
2022-11-29 18.75 19.10 17.85 18.55 1.3M
2022-11-28 18.30 18.75 18.05 18.75 1.4M
2022-11-25 17.90 17.90 16.30 17.90 1.6M
2022-11-24 16.65 17.05 16.35 17.05 1.5M
2022-11-23 15.00 16.25 15.00 16.25 1.9M
2022-11-22 15.20 15.95 14.95 15.50 0.3M
2022-11-21 15.40 15.40 14.90 15.20 0.2M
2022-11-18 14.90 15.30 14.90 15.15 0.4M
2022-11-17 15.40 15.40 14.90 15.05 0.3M
2022-11-16 15.30 15.50 14.90 15.15 0.3M
2022-11-15 15.45 15.60 14.95 15.35 0.6M
2022-11-14 15.70 15.70 14.85 15.40 0.6M
2022-11-11 14.85 15.35 14.70 15.05 0.6M
2022-11-10 15.25 15.25 14.60 14.85 0.1M
2022-11-09 15.20 15.20 14.50 15.05 0.3M
2022-11-07 14.90 15.25 14.60 15.00 0.2M
2022-11-04 15.30 15.30 14.75 14.90 0.3M
2022-11-03 15.05 15.20 14.65 15.05 0.1M
2022-11-02 15.00 15.30 14.75 14.95 0.3M
2022-11-01 15.15 15.45 14.75 15.05 0.3M
2022-10-31 15.30 15.45 14.25 15.15 0.3M
2022-10-28 15.00 15.70 14.90 15.00 0.2M
2022-10-27 15.40 15.80 15.05 15.25 0.2M
2022-10-25 14.70 15.40 14.00 15.20 0.7M
2022-10-24 14.40 14.70 13.90 14.70 0.5M
2022-10-21 14.40 14.40 13.70 14.00 0.2M
2022-10-20 14.60 14.60 13.70 14.00 0.2M
2022-10-19 14.70 14.70 13.85 14.40 1.2M
2022-10-18 14.75 15.00 14.15 14.45 0.8M
2022-10-17 14.00 14.80 14.00 14.40 1.0M
2022-10-14 14.45 14.45 14.00 14.00 0.5M
2022-10-13 14.50 14.65 13.35 14.00 0.5M
2022-10-12 14.80 14.80 13.25 14.10 0.8M
2022-10-11 15.50 15.50 13.65 14.10 1.8M
2022-10-10 13.80 15.25 13.10 14.85 3.1M
2022-10-07 13.25 13.85 13.15 13.60 2.1M
2022-10-06 11.65 13.40 11.50 12.95 4.1M
2022-10-04 11.20 11.45 10.85 11.35 0.6M
2022-10-03 10.20 11.05 10.20 10.60 3.0M
2022-09-30 9.90 10.25 9.60 10.10 2.8M
2022-09-29 10.00 10.25 9.85 9.90 0.6M
2022-09-28 10.20 10.20 9.90 10.00 0.0M
2022-09-27 9.95 10.20 9.75 10.10 0.1M
2022-09-26 10.00 10.15 9.60 9.75 0.2M
2022-09-23 10.25 10.50 10.00 10.20 0.8M
2022-09-22 10.70 10.70 10.25 10.30 0.4M
2022-09-21 10.60 11.00 10.35 10.55 0.5M
2022-09-20 11.10 11.10 10.45 10.60 0.2M
2022-09-19 10.85 11.05 10.70 10.95 0.4M
2022-09-16 11.00 11.10 10.80 10.85 0.2M
2022-09-15 10.65 11.00 10.50 10.90 0.3M
2022-09-14 11.00 11.25 10.50 10.65 0.7M
2022-09-13 10.85 11.20 10.70 11.00 1.6M
2022-09-12 10.50 10.90 10.40 10.70 0.3M
2022-09-09 10.80 10.95 10.40 10.50 0.3M
2022-09-08 10.70 10.95 10.50 10.80 0.7M
2022-09-07 10.90 10.90 10.65 10.70 0.1M
2022-09-06 10.80 11.00 9.25 10.70 0.2M
2022-09-05 11.00 11.20 10.20 10.65 0.9M
2022-09-02 11.30 11.30 10.40 10.95 0.2M
2022-09-01 10.85 11.20 10.35 11.10 0.3M
2022-08-30 11.30 11.30 10.80 10.85 0.7M
2022-08-29 11.10 11.20 10.75 10.95 0.2M
2022-08-26 11.50 11.50 11.10 11.15 1.4M
2022-08-25 11.20 11.55 11.20 11.25 0.9M
2022-08-24 11.40 11.50 11.00 11.30 0.8M
2022-08-23 11.55 11.70 11.30 11.40 1.5M
2022-08-22 11.20 11.65 11.20 11.40 0.9M
2022-08-19 11.65 11.65 11.15 11.35 1.2M
2022-08-18 11.20 11.70 11.20 11.35 1.3M
2022-08-17 11.65 11.65 11.00 11.40 1.2M
2022-08-16 11.00 11.70 10.70 11.40 0.9M
2022-08-12 11.25 11.40 10.50 11.00 1.1M
2022-08-11 11.10 11.40 8.80 11.05 1.9M
2022-08-10 11.80 12.00 10.80 11.00 1.8M
2022-08-08 11.85 12.20 11.40 11.55 1.1M
2022-08-05 12.20 12.20 11.50 11.85 0.7M
2022-08-04 11.60 12.00 11.00 11.65 1.1M
2022-08-03 12.00 12.00 11.15 11.35 0.5M
2022-08-02 11.50 12.00 11.30 11.75 0.5M
2022-08-01 12.20 12.20 11.45 11.65 0.8M
2022-07-29 12.65 12.65 11.80 11.95 0.3M
2022-07-28 12.35 12.80 12.00 12.30 0.4M
2022-07-27 11.65 12.15 11.65 11.90 0.1M
2022-07-26 12.55 12.60 11.80 11.95 0.2M
2022-07-25 11.75 12.35 11.45 12.15 0.2M
2022-07-22 12.35 12.35 11.60 11.65 0.1M
2022-07-21 11.55 12.20 11.55 12.00 0.2M
2022-07-20 12.00 12.50 11.60 11.80 0.9M
2022-07-19 12.90 13.40 12.15 12.45 0.6M
2022-07-18 13.65 13.65 12.30 12.90 1.0M
2022-07-15 11.70 12.80 11.30 12.70 1.0M
2022-07-14 10.40 11.70 10.40 11.70 1.0M
2022-07-13 10.65 10.85 10.40 10.65 0.0M
2022-07-12 11.00 11.00 10.60 10.65 0.2M
2022-07-11 11.10 11.10 10.75 10.90 0.1M
2022-07-08 11.50 11.50 10.50 10.90 0.2M
2022-07-07 10.40 10.95 10.15 10.80 0.5M
2022-07-06 10.50 10.50 10.05 10.20 0.1M
2022-07-05 10.50 10.50 10.15 10.15 0.1M
2022-07-04 10.50 10.50 9.85 10.30 0.0M
2022-07-01 10.60 10.60 10.25 10.25 0.0M
2022-06-30 10.70 10.70 10.25 10.40 0.4M
2022-06-29 10.50 10.50 10.10 10.45 0.0M
2022-06-28 10.50 10.50 10.05 10.35 0.0M
2022-06-27 10.35 10.35 10.05 10.35 0.1M
2022-06-24 10.05 10.30 10.05 10.20 0.1M
2022-06-23 10.40 10.40 9.85 10.00 1.0M
2022-06-22 10.10 10.20 9.70 10.15 0.1M
2022-06-21 9.35 10.20 9.35 10.10 0.0M
2022-06-20 9.25 10.10 9.25 9.95 0.1M
2022-06-17 9.50 10.10 9.05 9.95 0.0M
2022-06-16 10.40 10.50 9.30 9.85 0.2M
2022-06-15 10.25 10.40 10.05 10.25 0.0M
2022-06-14 9.50 10.40 9.50 10.25 0.1M
2022-06-13 10.95 10.95 9.55 9.80 0.3M
2022-06-10 9.30 11.00 9.30 10.60 0.2M
2022-06-09 10.45 10.45 9.95 10.00 0.1M
2022-06-08 10.20 10.35 9.85 10.15 0.0M
2022-06-07 10.35 10.35 10.00 10.20 0.6M
2022-06-06 10.40 10.40 10.00 10.15 0.7M
2022-06-03 10.45 10.45 10.05 10.20 0.8M
2022-06-02 9.85 10.25 9.80 10.10 0.8M
2022-06-01 10.35 10.55 9.80 9.85 1.0M
2022-05-31 10.30 10.55 10.05 10.20 0.1M
2022-05-30 10.75 10.80 10.00 10.30 0.1M
2022-05-27 10.05 10.55 9.95 10.45 0.1M
2022-05-26 9.90 10.10 9.55 10.05 0.1M
2022-05-25 10.05 10.75 9.90 9.95 0.2M
2022-05-24 10.70 11.00 10.40 10.40 0.1M
2022-05-23 11.20 11.40 10.75 10.90 0.1M
2022-05-20 11.10 11.25 10.55 11.05 0.2M
2022-05-19 11.00 11.00 10.45 10.80 0.2M
2022-05-18 11.05 11.05 10.65 10.95 0.1M
2022-05-17 10.05 10.55 10.05 10.55 0.2M
2022-05-16 10.45 10.50 9.95 10.05 0.2M
2022-05-13 9.90 10.75 9.90 10.45 0.1M
2022-05-12 10.65 11.00 10.15 10.25 0.3M
2022-05-11 11.25 11.25 10.65 10.65 0.1M
2022-05-10 12.20 12.20 11.15 11.20 0.6M
2022-05-09 12.05 12.25 11.50 11.70 0.1M
2022-05-06 12.25 12.70 11.75 12.05 0.6M
2022-05-05 12.30 13.25 12.10 12.35 0.1M
2022-05-04 12.75 13.10 12.70 12.70 0.1M
2022-05-02 13.30 13.50 12.70 12.90 0.5M
2022-04-29 12.50 13.30 12.50 13.30 0.8M
2022-04-28 12.60 12.90 12.30 12.70 0.1M
2022-04-27 12.60 13.00 12.10 12.55 0.3M
2022-04-26 12.55 12.95 12.55 12.70 0.2M
2022-04-25 12.90 13.00 12.35 12.55 2.8M
2022-04-22 12.50 12.95 12.50 12.65 0.1M
2022-04-21 13.45 13.45 12.60 12.75 0.1M
2022-04-20 13.75 13.75 12.85 13.05 0.2M
2022-04-19 13.25 13.90 12.95 13.50 0.4M
2022-04-18 12.95 13.55 12.50 13.25 0.2M
2022-04-13 12.50 13.25 12.45 12.95 0.4M
2022-04-12 12.10 12.95 11.75 12.75 0.4M
2022-04-11 12.95 13.20 12.20 12.35 0.4M
2022-04-08 12.20 13.25 12.15 12.70 0.4M
2022-04-07 12.50 12.80 11.90 12.65 0.6M
2022-04-06 12.75 12.75 11.90 12.20 0.1M
2022-04-05 12.10 12.40 11.75 12.30 0.3M
2022-04-04 12.55 12.60 11.65 11.85 0.4M
2022-04-01 12.55 12.55 11.55 12.00 0.2M
2022-03-31 12.05 12.20 11.20 12.05 0.3M
2022-03-30 11.35 12.05 11.15 11.65 0.1M
2022-03-29 11.05 11.60 10.85 11.55 0.2M
2022-03-28 10.80 11.65 10.80 11.05 0.1M
2022-03-25 10.70 11.35 10.70 11.10 0.1M
2022-03-24 11.30 11.45 11.00 11.05 0.0M
2022-03-23 11.50 11.50 10.95 11.30 0.1M
2022-03-22 11.00 11.55 11.00 11.20 0.1M
2022-03-21 11.75 11.75 11.00 11.10 0.1M
2022-03-17 11.85 11.85 10.95 11.25 0.2M
2022-03-16 11.25 11.30 10.50 11.30 0.1M
2022-03-15 10.80 11.60 10.75 10.80 0.1M
2022-03-14 12.35 12.35 11.30 11.30 0.1M
2022-03-11 12.10 12.10 11.65 11.85 0.2M
2022-03-10 11.30 11.55 11.10 11.55 0.1M
2022-03-09 10.80 11.05 10.40 11.00 0.1M
2022-03-08 10.90 10.90 10.15 10.55 0.0M
2022-03-07 10.50 10.85 10.35 10.45 0.1M
2022-03-04 11.00 11.00 10.40 10.85 0.1M
2022-03-03 10.45 10.95 10.45 10.85 0.1M
2022-03-02 11.05 11.20 10.70 10.70 0.1M
2022-02-28 12.00 12.00 11.25 11.25 0.1M
2022-02-25 11.45 12.20 11.40 11.80 0.2M
2022-02-24 11.95 11.95 11.95 11.95 0.0M
2022-02-23 12.60 13.65 12.55 12.55 0.3M
2022-02-22 13.60 13.60 13.20 13.20 0.1M
2022-02-21 13.85 14.45 13.20 13.85 0.4M
2022-02-18 13.80 14.25 13.50 13.85 0.3M
2022-02-17 14.55 14.55 13.80 13.95 0.4M
2022-02-16 14.40 14.45 13.75 14.30 0.5M
2022-02-15 12.65 13.95 12.65 13.90 0.7M
2022-02-14 14.00 14.00 13.30 13.30 0.3M
2022-02-11 13.50 14.35 13.50 13.95 0.7M
2022-02-10 14.30 14.35 13.85 14.05 1.4M
2022-02-09 13.05 13.70 12.75 13.70 1.2M
2022-02-08 12.55 13.25 12.55 13.05 0.4M
2022-02-07 12.70 13.35 12.70 13.00 0.7M
2022-02-04 13.55 13.55 12.80 13.35 0.7M
2022-02-03 13.20 13.60 12.95 13.45 0.6M
2022-02-02 13.20 13.20 12.65 13.00 0.8M
2022-02-01 13.10 13.25 12.70 13.00 0.5M
2022-01-31 12.65 13.25 12.65 12.95 0.3M
2022-01-28 13.10 13.25 12.75 12.85 0.6M
2022-01-27 12.10 12.70 11.50 12.65 0.3M
2022-01-25 12.05 13.25 12.05 12.10 1.0M
2022-01-24 12.65 12.65 12.65 12.65 0.1M
2022-01-21 13.95 13.95 13.30 13.30 1.1M
2022-01-20 14.75 14.75 13.35 14.00 3.2M
2022-01-19 14.05 14.05 14.05 14.05 0.0M
2022-01-18 13.40 13.40 13.05 13.40 0.1M
2022-01-17 12.47 12.81 12.46 12.80 1.9M
2022-01-14 12.40 12.40 12.14 12.20 0.7M
2022-01-13 12.09 12.38 12.09 12.25 0.7M
2022-01-12 11.78 12.27 11.48 11.85 1.4M
2022-01-11 12.00 12.26 11.61 11.77 0.7M
2022-01-10 11.83 12.07 11.57 11.93 0.7M
2022-01-07 11.83 11.83 11.47 11.65 0.6M
2022-01-06 11.33 11.60 11.20 11.49 0.5M
2022-01-05 11.27 11.33 10.90 11.21 0.6M
2022-01-04 11.46 11.59 11.19 11.23 0.3M
2022-01-03 11.32 11.32 11.00 11.25 0.8M