Stockint.com

Loading a wholistic market research tool


Research
Social

Stock History for: ONEPOINT, One Point One Solutions Limited, INE840Y01029, Listing: 09-May-2019

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Services Band: 20 High52 Price: 77.5 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 27-Aug-2024 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 2 Low52 Price: 43.32 Barrier: -; Drift%: -
Basic Industry: BPO-KPO Total Equity: 255,442,875 Low52 Date: 18-Feb-2025 SHP: 52.37 / 15.71 / 1.38 / 30.53
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 63.89 / 43.32 Month: 52.0 / 45.13 Week: 52.0 / 45.13 Day: 47.0 / 45.5 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 03-Apr 45.56 47.00 45.50 45.68 46.12 -1.55 1,166.86 626,800 1.21 314,356 1.40 1.45 0.40
2 02-Apr 46.50 47.18 45.56 46.40 46.35 0.30 1,185.25 643,595 1.24 275,328 1.23 1.28 0.35
3 01-Apr 47.00 47.37 46.10 46.26 46.53 -1.85 1,181.68 519,887 1.00 265,406 1.18 1.23 0.34
4 28-Mar 47.90 49.95 46.10 47.13 47.20 -1.89 1,203.90 3,126,202 6.01 1,317,170 5.88 6.22 1.69
5 27-Mar 46.00 52.00 46.00 48.04 48.87 5.84 1,227.15 4,714,493 9.07 1,767,302 7.89 8.64 2.27
6 26-Mar 47.80 47.98 45.13 45.39 46.19 -5.04 1,159.46 1,001,249 1.93 620,594 2.77 2.87 0.80
7 25-Mar 49.60 49.70 47.11 47.80 48.47 -2.94 1,221.02 743,717 1.43 445,940 1.99 2.16 0.57
8 24-Mar 51.00 51.00 49.00 49.25 49.97 0.31 1,258.06 776,437 1.49 433,329 1.93 2.17 0.56
9 21-Mar 48.85 50.00 48.53 49.10 49.34 0.84 1,254.22 699,027 1.34 443,860 1.98 2.19 0.57
10 20-Mar 49.49 49.71 48.30 48.69 48.89 -0.25 1,243.75 890,552 1.71 506,241 2.26 2.48 0.65
11 19-Mar 48.25 49.29 47.82 48.81 48.67 1.27 1,246.82 879,943 1.69 448,253 2.00 2.18 0.57
12 18-Mar 47.56 48.48 47.56 48.20 48.06 1.41 1,231.23 672,847 1.29 396,573 1.77 1.91 0.51
13 17-Mar 48.55 49.37 47.35 47.53 48.41 -1.59 1,214.12 1,271,954 2.45 258,750 1.16 1.25 0.33
14 13-Mar 49.97 50.15 47.80 48.30 49.36 -2.95 1,233.79 1,101,792 2.12 280,591 1.25 1.38 0.35
15 12-Mar 49.75 50.38 49.22 49.77 49.88 0.02 1,271.34 2,223,949 4.28 393,647 1.76 1.96 0.49
16 11-Mar 49.30 50.49 48.10 49.76 49.74 -0.58 1,271.08 2,730,402 5.25 277,965 1.24 1.38 0.35
17 10-Mar 51.80 52.00 49.60 50.05 51.10 -1.98 1,278.49 3,072,206 5.91 308,627 1.38 1.58 0.39
18 07-Mar 50.20 51.99 50.00 51.06 51.15 2.78 1,304.29 4,132,521 7.95 529,968 2.37 2.71 0.66
19 06-Mar 49.02 50.99 49.02 49.68 50.09 1.39 1,269.04 3,458,527 6.65 353,757 1.58 1.77 0.44
20 05-Mar 47.95 49.69 47.93 49.00 48.82 1.93 1,251.00 3,122,538 6.01 411,208 1.84 2.01 0.51
21 04-Mar 47.60 49.38 47.60 48.07 48.45 -1.46 1,227.91 978,884 1.88 224,005 1.00 1.09 0.28
22 03-Mar 50.05 50.84 46.76 48.78 48.41 -2.03 1,246.05 1,981,883 3.81 297,950 1.33 1.44 0.37
23 28-Feb 51.70 51.70 48.47 49.79 49.95 -4.40 1,271.85 902,278 1.74 336,038 1.50 1.68 0.42
24 27-Feb 53.00 54.29 51.00 52.08 52.29 -0.99 1,330.35 1,074,489 2.07 597,138 2.67 3.12 0.75
25 25-Feb 49.80 54.00 49.80 52.60 52.67 6.20 1,343.63 2,564,273 4.93 663,138 2.96 3.49 0.83
26 24-Feb 48.80 50.25 47.35 49.53 48.92 1.10 1,265.21 1,204,373 2.32 241,163 1.08 1.18 0.30
27 21-Feb 49.42 50.89 48.55 48.99 49.62 -0.87 1,251.41 927,220 1.78 190,590 0.85 0.95 0.24
28 20-Feb 48.39 49.95 47.97 49.42 49.37 1.83 1,262.40 1,441,329 2.77 188,087 0.84 0.93 0.24
29 19-Feb 46.00 49.00 45.45 48.53 48.17 5.27 1,239.66 551,944 1.06 167,953 0.75 0.81 0.21
30 18-Feb 47.10 47.50 43.32 46.10 45.99 -1.68 1,177.59 2,512,741 4.83 931,986 4.16 4.29 1.17
31 17-Feb 48.80 48.93 46.75 46.89 47.71 -3.62 1,197.77 1,392,054 2.68 479,377 2.14 2.29 0.60
32 14-Feb 51.75 52.00 48.07 48.65 50.02 -4.25 1,242.73 1,354,766 2.61 410,552 1.83 2.05 0.51
33 13-Feb 50.55 51.99 50.50 50.81 51.66 -1.19 1,297.91 1,268,102 2.44 164,792 0.74 0.85 0.21
34 12-Feb 50.83 51.75 48.17 51.42 50.49 1.16 1,313.49 2,417,575 4.65 280,711 1.25 1.42 0.35
35 11-Feb 52.05 52.30 50.41 50.83 51.28 -2.90 1,298.42 773,113 1.49 303,197 1.35 1.55 0.38
36 10-Feb 52.00 53.24 51.30 52.35 52.11 0.79 1,337.24 352,123 0.68 178,945 0.80 0.93 0.22
37 07-Feb 52.30 53.79 51.12 51.94 52.35 0.74 1,326.77 604,376 1.16 268,091 1.20 1.40 0.34
38 06-Feb 52.93 52.93 51.10 51.56 51.63 -1.13 1,317.06 529,282 1.02 337,312 1.51 1.74 0.42
39 05-Feb 51.11 54.50 51.11 52.15 52.85 0.48 1,332.13 812,508 1.56 424,561 1.90 2.24 0.53
40 04-Feb 52.80 53.56 51.75 51.90 52.47 0.12 1,325.75 368,366 0.71 176,363 0.79 0.93 0.22
41 03-Feb 53.80 53.80 51.38 51.84 52.02 -3.48 1,324.22 489,080 0.94 297,750 1.33 1.55 0.37
42 01-Feb 54.00 54.51 52.50 53.71 53.76 0.64 1,371.98 360,868 0.69 156,632 0.70 0.84 0.20
43 31-Jan 54.00 54.45 53.04 53.37 53.79 -0.06 1,363.30 475,932 0.92 236,697 1.06 1.27 0.30
44 30-Jan 55.00 55.45 52.80 53.40 54.56 -1.15 1,364.06 862,654 1.66 222,942 1.00 1.22 0.28
45 29-Jan 50.10 54.26 50.00 54.02 52.83 7.46 1,379.90 874,166 1.68 443,009 1.98 2.34 0.55
46 28-Jan 51.50 51.84 46.60 50.27 48.74 -2.01 1,284.11 2,355,541 4.53 924,049 4.13 4.50 1.16
47 27-Jan 52.58 52.58 50.25 51.30 51.05 -2.45 1,310.42 579,997 1.12 297,116 1.33 1.52 0.37
48 24-Jan 54.10 55.19 52.22 52.59 53.48 -3.31 1,343.37 556,091 1.07 285,983 1.28 1.53 0.36
49 23-Jan 56.10 56.10 52.81 54.39 53.94 -3.60 1,389.35 1,087,410 2.09 506,015 2.26 2.73 0.63
50 22-Jan 57.41 59.45 54.57 56.35 56.18 -3.37 1,439.42 1,176,374 2.26 661,873 2.95 3.72 0.83
51 21-Jan 60.40 60.40 57.84 58.25 58.66 -2.99 1,487.95 584,029 1.12 241,563 1.08 1.42 0.30
52 20-Jan 60.83 62.25 59.35 59.99 60.63 -1.40 1,532.40 1,712,418 3.29 810,078 3.62 4.91 1.01
53 17-Jan 60.10 63.89 60.10 60.83 62.00 1.35 1,553.86 2,193,829 4.22 976,765 4.36 6.00 1.22
54 16-Jan 55.48 60.75 55.48 60.01 59.38 7.55 1,532.91 3,183,756 6.12 1,513,268 6.76 8.99 1.89
55 15-Jan 52.20 56.80 51.60 55.48 54.43 7.26 1,417.20 1,997,338 3.84 617,606 2.76 3.36 0.77
56 14-Jan 51.45 52.34 49.60 51.45 50.97 1.44 1,314.25 1,307,700 2.52 587,765 2.62 3.00 0.74
57 13-Jan 53.79 55.40 50.01 50.71 52.70 -4.30 1,295.35 1,404,865 2.70 592,274 2.64 3.12 0.74
58 10-Jan 55.29 55.81 52.59 52.89 53.37 -4.54 1,351.04 1,110,234 2.14 514,633 2.30 2.75 0.64
59 09-Jan 58.99 59.38 54.80 55.29 56.56 -5.81 1,412.34 1,118,136 2.15 541,610 2.42 3.06 0.68
60 08-Jan 57.50 61.53 56.83 58.50 59.42 -0.43 1,494.34 8,913,296 17.14 2,796,164 12.48 16.61 3.50
61 07-Jan 51.50 60.70 51.00 58.75 57.57 12.70 1,500.73 4,820,625 9.27 2,044,742 9.13 11.77 2.56
62 06-Jan 54.69 54.69 50.81 51.29 52.62 -6.38 1,310.17 837,851 1.61 448,179 2.00 2.36 0.56
63 03-Jan 56.50 56.97 52.80 54.56 54.85 -2.73 1,393.70 1,593,544 3.07 726,022 3.24 3.98 0.91
64 02-Jan 55.70 56.52 55.29 56.05 55.89 1.61 1,431.76 355,494 0.68 198,367 0.89 1.11 0.25
65 01-Jan 54.59 55.70 54.00 55.15 55.04 1.02 1,408.77 360,433 0.69 222,601 0.99 1.23 0.28
66 31-Dec 54.00 55.19 53.49 54.59 54.26 0.40 1,394.46 452,394 0.87 223,324 1.00 1.21 0.28
67 30-Dec 54.90 55.67 53.80 54.37 54.56 0.72 1,388.84 446,186 0.86 225,064 1.00 1.23 0.28

Similar Stocks: ALLDIGI    HGS    ONEPOINT    RPSGVENT    WEWIN    ECLERX    FSL    CADSYS    KANDARP   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com