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
2025-10-06 48.40 50.00 47.39 49.47 0.6M
2025-10-03 46.30 48.51 46.30 48.16 0.9M
2025-10-01 44.70 47.27 44.61 46.20 0.4M
2025-09-30 44.75 45.78 44.11 45.07 0.3M
2025-09-29 44.25 45.30 43.10 44.75 0.5M
2025-09-26 43.85 44.65 43.00 43.85 0.4M
2025-09-25 44.65 46.55 42.12 43.43 4.8M
2025-09-24 44.32 44.75 43.60 44.34 0.3M
2025-09-23 44.10 45.30 43.80 44.32 0.3M
2025-09-22 45.25 46.48 44.40 44.68 0.4M
2025-09-19 46.00 46.78 45.58 46.26 0.4M
2025-09-18 44.44 46.15 43.77 45.64 0.8M
2025-09-17 44.11 44.58 43.82 43.96 0.2M
2025-09-16 44.65 46.00 43.30 44.05 1.2M
2025-09-15 44.19 44.45 43.77 43.99 0.2M
2025-09-12 43.85 44.48 43.85 44.19 0.3M
2025-09-11 43.90 44.50 43.52 44.23 0.2M
2025-09-10 43.13 44.60 43.13 44.13 1.1M
2025-09-09 44.60 44.79 42.23 43.13 0.7M
2025-09-08 44.00 44.84 43.55 44.46 0.1M
2025-09-05 44.45 44.80 43.11 44.37 0.2M
2025-09-04 45.50 45.50 44.00 44.10 0.3M
2025-09-03 45.40 45.68 43.89 45.12 0.5M
2025-09-02 43.50 45.54 43.20 44.66 2.0M
2025-09-01 43.00 43.75 42.50 43.38 0.1M
2025-08-29 42.00 43.88 42.00 42.95 0.2M
2025-08-28 44.88 45.48 42.63 43.27 0.3M
2025-08-26 45.26 46.00 44.51 44.88 0.2M
2025-08-25 45.05 45.99 44.50 45.04 0.2M
2025-08-22 45.65 46.00 45.00 45.51 0.1M
2025-08-21 46.48 46.49 44.95 45.09 3.4M
2025-08-20 47.10 47.10 45.52 45.89 0.2M
2025-08-19 45.99 47.50 45.70 47.10 0.4M
2025-08-18 46.82 47.90 44.50 46.29 0.6M
2025-08-14 46.79 46.79 45.55 46.57 0.1M
2025-08-13 46.48 46.80 45.90 46.02 0.1M
2025-08-12 46.01 47.21 46.00 46.25 0.2M
2025-08-11 46.76 47.48 46.00 46.33 0.1M
2025-08-08 46.60 48.20 45.50 46.62 0.2M
2025-08-07 47.16 47.55 45.50 46.91 0.2M
2025-08-06 48.56 48.56 47.00 47.16 0.1M
2025-08-05 48.00 48.77 47.52 48.56 0.7M
2025-08-04 49.45 49.89 46.57 48.55 0.1M
2025-08-01 49.89 50.50 47.25 49.03 0.2M
2025-07-31 49.04 50.80 48.53 49.35 0.2M
2025-07-30 49.50 50.50 48.76 49.44 0.3M
2025-07-29 49.45 49.97 48.31 49.28 0.1M
2025-07-28 48.51 49.85 47.75 48.86 0.3M
2025-07-25 49.80 49.80 48.51 49.12 0.2M
2025-07-24 49.10 50.25 48.66 49.20 0.2M
2025-07-23 49.15 49.85 48.70 49.05 0.2M
2025-07-22 50.00 50.90 48.85 49.10 0.3M
2025-07-21 51.50 51.80 49.65 49.95 0.4M
2025-07-18 51.00 51.49 49.50 50.20 0.2M
2025-07-17 53.47 53.47 50.10 51.03 0.4M
2025-07-16 51.75 52.49 50.90 52.23 0.6M
2025-07-15 49.50 51.30 49.50 50.80 1.6M
2025-07-14 49.83 50.40 48.50 50.04 1.7M
2025-07-11 49.74 49.89 49.20 49.49 0.1M
2025-07-10 49.60 49.95 49.20 49.63 0.1M
2025-07-09 49.95 49.95 49.05 49.61 0.1M
2025-07-08 49.35 50.60 49.00 49.92 0.3M
2025-07-07 49.73 49.73 49.00 49.48 0.2M
2025-07-04 49.95 50.69 49.58 49.73 0.1M
2025-07-03 50.81 50.81 49.40 49.91 0.3M
2025-07-02 50.77 51.90 49.00 50.81 0.6M
2025-07-01 50.90 51.50 49.25 49.84 0.7M
2025-06-30 51.50 52.49 50.21 50.73 0.4M
2025-06-27 53.00 53.00 50.11 51.57 0.4M
2025-06-26 52.00 52.70 51.50 52.07 0.2M
2025-06-25 52.00 52.93 51.15 52.13 0.4M
2025-06-24 53.10 53.55 51.20 51.64 0.4M
2025-06-23 53.00 53.00 50.94 52.10 0.4M
2025-06-20 51.94 53.75 51.05 53.44 0.6M
2025-06-19 52.50 53.20 50.08 52.36 1.1M
2025-06-18 50.45 52.96 49.19 52.71 2.6M
2025-06-17 51.90 51.90 49.75 50.45 0.6M
2025-06-16 53.25 53.30 47.55 51.16 7.5M
2025-06-13 58.05 58.30 51.90 52.97 8.1M
2025-06-12 63.00 63.41 58.51 58.91 7.9M
2025-06-11 67.00 68.55 62.75 63.17 12.2M
2025-06-10 67.00 67.45 65.31 66.51 5.6M
2025-06-09 68.00 68.95 66.20 66.79 4.4M
2025-06-06 65.42 68.00 64.27 67.44 4.9M
2025-06-05 64.55 65.40 63.61 64.80 2.5M
2025-06-04 65.03 66.40 63.81 64.18 2.8M
2025-06-03 66.56 66.70 63.51 65.49 3.3M
2025-06-02 62.10 67.40 62.10 66.56 9.5M
2025-05-30 63.30 63.84 62.32 63.03 2.2M
2025-05-29 62.41 63.65 61.30 63.12 3.3M
2025-05-28 64.50 65.10 61.30 62.10 2.2M
2025-05-27 64.26 66.20 63.92 64.47 2.9M
2025-05-26 64.69 66.30 62.58 65.66 3.4M
2025-05-23 66.50 66.95 64.11 65.08 2.2M
2025-05-22 64.80 66.99 64.26 66.56 3.2M
2025-05-21 69.35 69.47 63.30 64.77 7.2M
2025-05-20 68.25 69.99 66.31 69.33 7.5M
2025-05-19 63.50 69.50 61.65 67.27 6.7M
2025-05-16 61.35 64.24 59.57 63.25 5.4M
2025-05-15 61.37 62.60 59.63 60.54 4.4M
2025-05-14 56.94 62.09 56.42 60.61 11.9M
2025-05-13 56.86 57.50 55.46 56.45 1.1M
2025-05-12 54.90 56.87 54.01 56.67 1.2M
2025-05-09 51.25 53.00 51.25 51.70 1.0M
2025-05-08 55.00 56.19 51.99 53.44 1.2M
2025-05-07 54.86 55.69 53.97 55.09 0.7M
2025-05-06 59.12 59.13 54.90 55.98 1.3M
2025-05-05 59.39 60.50 58.40 59.12 1.4M
2025-05-02 60.40 60.84 57.30 59.39 1.1M
2025-04-30 60.15 60.26 58.12 59.57 1.8M
2025-04-29 62.70 62.91 59.70 60.55 1.2M
2025-04-28 60.90 65.00 59.71 62.60 1.9M
2025-04-25 64.15 64.75 60.11 60.75 1.5M
2025-04-24 64.50 65.60 64.20 64.81 1.3M
2025-04-23 67.14 67.54 64.21 66.04 2.0M
2025-04-22 63.90 67.21 62.35 66.57 3.6M
2025-04-21 63.99 64.00 61.55 63.61 2.4M
2025-04-17 61.51 63.00 60.91 62.21 2.3M
2025-04-16 62.00 62.68 61.05 61.51 2.3M
2025-04-15 59.40 62.40 58.90 61.66 5.0M
2025-04-11 57.60 59.25 55.00 58.71 5.9M
2025-04-09 50.26 58.25 50.21 56.60 15.4M
2025-04-08 45.30 50.26 45.30 50.19 9.0M
2025-04-07 43.00 43.50 41.01 41.89 0.9M
2025-04-04 45.95 45.95 43.93 45.16 0.7M
2025-04-03 45.56 47.00 45.50 45.68 0.6M
2025-04-02 46.50 47.18 45.56 46.40 0.6M
2025-04-01 47.00 47.37 46.10 46.26 0.5M
2025-03-28 47.90 49.95 46.10 47.13 3.1M
2025-03-27 46.00 52.00 46.00 48.04 4.7M
2025-03-26 47.80 47.98 45.13 45.39 1.0M
2025-03-25 49.60 49.70 47.11 47.80 0.7M
2025-03-24 51.00 51.00 49.00 49.25 0.8M
2025-03-21 48.85 50.00 48.53 49.10 0.7M
2025-03-20 49.49 49.71 48.30 48.69 0.9M
2025-03-19 48.25 49.29 47.82 48.81 0.9M
2025-03-18 47.56 48.48 47.56 48.20 0.7M
2025-03-17 48.55 49.37 47.35 47.53 1.3M
2025-03-13 49.97 50.15 47.80 48.30 1.1M
2025-03-12 49.75 50.38 49.22 49.77 2.2M
2025-03-11 49.30 50.49 48.10 49.76 2.7M
2025-03-10 51.80 52.00 49.60 50.05 3.1M
2025-03-07 50.20 51.99 50.00 51.06 4.1M
2025-03-06 49.02 50.99 49.02 49.68 3.5M
2025-03-05 47.95 49.69 47.93 49.00 3.1M
2025-03-04 47.60 49.38 47.60 48.07 1.0M
2025-03-03 50.05 50.84 46.76 48.78 2.0M
2025-02-28 51.70 51.70 48.47 49.79 0.9M
2025-02-27 53.00 54.29 51.00 52.08 1.1M
2025-02-25 49.80 54.00 49.80 52.60 2.6M
2025-02-24 48.80 50.25 47.35 49.53 1.2M
2025-02-21 49.42 50.89 48.55 48.99 0.9M
2025-02-20 48.39 49.95 47.97 49.42 1.4M
2025-02-19 46.00 49.00 45.45 48.53 0.6M
2025-02-18 47.10 47.50 43.32 46.10 2.5M
2025-02-17 48.80 48.93 46.75 46.89 1.4M
2025-02-14 51.75 52.00 48.07 48.65 1.4M
2025-02-13 50.55 51.99 50.50 50.81 1.3M
2025-02-12 50.83 51.75 48.17 51.42 2.4M
2025-02-11 52.05 52.30 50.41 50.83 0.8M
2025-02-10 52.00 53.24 51.30 52.35 0.4M
2025-02-07 52.30 53.79 51.12 51.94 0.6M
2025-02-06 52.93 52.93 51.10 51.56 0.5M
2025-02-05 51.11 54.50 51.11 52.15 0.8M
2025-02-04 52.80 53.56 51.75 51.90 0.4M
2025-02-03 53.80 53.80 51.38 51.84 0.5M
2025-02-01 54.00 54.51 52.50 53.71 0.4M
2025-01-31 54.00 54.45 53.04 53.37 0.5M
2025-01-30 55.00 55.45 52.80 53.40 0.9M
2025-01-29 50.10 54.26 50.00 54.02 0.9M
2025-01-28 51.50 51.84 46.60 50.27 2.4M
2025-01-27 52.58 52.58 50.25 51.30 0.6M
2025-01-24 54.10 55.19 52.22 52.59 0.6M
2025-01-23 56.10 56.10 52.81 54.39 1.1M
2025-01-22 57.41 59.45 54.57 56.35 1.2M
2025-01-21 60.40 60.40 57.84 58.25 0.6M
2025-01-20 60.83 62.25 59.35 59.99 1.7M
2025-01-17 60.10 63.89 60.10 60.83 2.2M
2025-01-16 55.48 60.75 55.48 60.01 3.2M
2025-01-15 52.20 56.80 51.60 55.48 2.0M
2025-01-14 51.45 52.34 49.60 51.45 1.3M
2025-01-13 53.79 55.40 50.01 50.71 1.4M
2025-01-10 55.29 55.81 52.59 52.89 1.1M
2025-01-09 58.99 59.38 54.80 55.29 1.1M
2025-01-08 57.50 61.53 56.83 58.50 8.9M
2025-01-07 51.50 60.70 51.00 58.75 4.8M
2025-01-06 54.69 54.69 50.81 51.29 0.8M
2025-01-03 56.50 56.97 52.80 54.56 1.6M
2025-01-02 55.70 56.52 55.29 56.05 0.4M
2025-01-01 54.59 55.70 54.00 55.15 0.4M