Stockint.com

Loading a wholistic market research tool


Research

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: 69.99 Mkt_Cap Category: Others
Sector: Services Lot Size: 1 High52 Date: 20-May-2025 Bumper: -; Drift%: -
Industry: Commercial Services & Supplies Face Value: 2; VWAP21: Low52 Price: 40.58 Barrier: 44.29; Drift%: 5.61
Basic Industry: BPO-KPO Total Equity: 262,920,863 Low52 Date: 30-Mar-2026 SHP: 52.29 / 7.02 / 1.03 / 37.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 63.89 / 43.32 Month: 58.59 / 51.1 Week: 48.7 / 46.2 Day: 47.2 / 45.38 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 45.95 47.20 45.38 46.92 46.63 2.27 1,233.62 1,063,661 3.94 653,380 5.10 3.05 66
2 06-Apr 45.80 46.30 44.62 45.88 45.60 0.53 1,206.28 323,389 1.20 159,012 1.24 0.73 16
3 02-Apr 42.50 46.00 42.17 45.64 44.65 3.66 1,199.97 991,663 3.67 485,620 3.79 2.17 49
4 01-Apr 42.00 44.29 41.87 44.03 43.17 6.38 1,157.64 757,887 2.80 322,502 2.52 1.39 32
5 30-Mar 42.00 42.96 40.58 41.39 41.34 -2.45 1,088.23 1,607,850 5.95 914,843 7.14 3.78 92
6 27-Mar 44.68 44.76 42.10 42.43 43.13 -5.52 1,115.57 1,268,856 4.70 827,720 6.46 3.57 83
7 25-Mar 44.91 46.35 43.91 44.91 45.42 0.00 1,180.78 1,600,618 5.92 716,390 5.59 3.25 72
8 24-Mar 43.37 45.68 43.10 44.91 44.71 4.20 1,180.78 1,893,470 7.01 1,039,346 8.11 4.65 104
9 23-Mar 43.84 43.84 41.75 43.10 42.92 -3.19 1,133.19 1,201,739 4.45 657,178 5.13 2.82 66
10 20-Mar 43.24 45.00 42.51 44.52 43.70 2.02 1,170.52 1,991,856 7.37 1,089,437 8.50 4.76 109
11 19-Mar 42.32 44.25 41.65 43.64 43.03 1.07 1,147.39 1,998,313 7.40 1,168,399 9.12 5.03 117
12 18-Mar 43.81 43.99 42.70 43.18 43.24 -0.64 1,135.29 1,690,191 6.26 1,113,634 8.69 4.82 112
13 17-Mar 45.49 45.49 43.10 43.46 43.94 -5.48 1,142.65 1,423,613 5.27 881,686 6.88 3.87 89
14 16-Mar 44.12 47.73 41.84 45.98 45.17 4.52 1,208.91 3,040,865 11.25 1,959,758 15.30 8.85 197
15 13-Mar 45.79 45.80 43.00 43.99 44.78 -3.45 1,156.59 719,625 2.66 329,289 2.57 1.47 33
16 12-Mar 46.18 46.23 44.83 45.56 45.62 -1.34 1,197.87 1,054,966 3.90 525,294 4.10 2.40 53
17 11-Mar 46.75 47.29 45.70 46.18 46.76 -1.22 1,214.17 344,879 1.28 138,344 1.08 0.65 14
18 10-Mar 46.51 47.19 45.81 46.75 46.56 1.15 1,229.16 366,810 1.36 128,118 1.00 0.60 13
19 09-Mar 46.06 46.82 43.86 46.22 45.73 -2.03 1,215.22 1,064,336 3.94 218,946 1.71 1.00 22
20 06-Mar 47.49 47.51 46.40 47.18 47.13 -1.01 1,240.46 638,542 2.36 215,021 1.68 1.01 22
21 05-Mar 46.76 47.98 46.71 47.66 47.40 1.45 1,253.08 1,187,427 4.39 508,914 3.97 2.41 51
22 04-Mar 45.72 47.10 43.63 46.98 45.55 2.04 1,235.20 1,639,429 6.07 709,376 5.54 3.23 71
23 02-Mar 46.15 46.45 45.21 46.04 45.93 -2.21 1,210.49 670,098 2.48 346,452 2.70 1.59 35
24 27-Feb 47.55 48.34 46.20 47.08 47.50 -0.42 1,237.83 3,050,723 11.29 816,598 6.37 3.88 82
25 26-Feb 47.36 48.02 47.10 47.28 47.53 -1.09 1,243.09 468,766 1.73 265,052 2.07 1.26 27
26 25-Feb 48.09 48.27 47.45 47.80 47.80 -0.29 1,256.76 389,524 1.44 189,159 1.48 0.90 19
27 24-Feb 48.17 48.21 47.16 47.94 47.83 0.13 1,260.44 1,129,704 4.18 763,473 5.96 3.65 77
28 23-Feb 48.60 48.70 47.31 47.88 47.90 -0.50 1,258.87 1,081,032 4.00 876,948 6.84 4.20 88
29 20-Feb 47.70 48.48 47.51 48.12 48.02 -0.08 1,265.18 559,218 2.07 202,898 1.58 0.97 20
30 19-Feb 49.18 49.18 47.61 48.16 48.07 -1.49 1,266.23 1,038,717 3.84 543,665 4.24 2.61 55
31 18-Feb 49.50 49.50 48.35 48.89 48.97 -1.49 1,285.42 270,192 1.00 142,540 1.11 0.70 14
32 17-Feb 47.40 50.03 47.40 49.63 49.16 3.85 1,304.88 1,198,108 4.43 825,789 6.45 4.06 83
33 16-Feb 47.49 48.49 47.25 47.79 47.90 0.13 1,256.50 437,623 1.62 272,962 2.13 1.31 27
34 13-Feb 49.45 49.45 46.65 47.73 47.60 -1.81 1,254.92 679,227 2.51 320,628 2.50 1.53 32
35 12-Feb 48.75 49.14 48.16 48.61 48.61 -0.98 1,278.06 291,573 1.08 131,126 1.02 0.64 13
36 11-Feb 49.62 50.00 48.63 49.09 49.13 -1.07 1,290.68 476,796 1.76 238,653 1.86 1.17 24
37 10-Feb 49.50 52.10 47.50 49.62 50.46 0.26 1,304.61 1,017,658 3.77 394,706 3.08 1.99 40
38 09-Feb 48.70 49.88 48.70 49.49 49.50 1.08 1,301.20 490,820 1.82 303,785 2.37 1.50 31
39 06-Feb 49.57 49.65 48.65 48.96 49.05 -1.23 1,287.26 656,747 2.43 360,234 2.81 1.77 46
40 05-Feb 49.56 50.40 49.00 49.57 49.59 -1.29 1,303.30 418,929 1.55 153,580 1.20 0.76 20
41 04-Feb 50.85 51.36 50.01 50.22 50.60 -0.89 1,320.39 619,114 2.29 250,374 1.95 1.27 32
42 03-Feb 52.07 52.07 50.50 50.67 50.97 0.40 1,332.22 469,394 1.74 225,233 1.76 1.15 29
43 02-Feb 50.24 51.01 48.96 50.47 50.08 0.90 1,326.96 1,212,876 4.49 371,666 2.90 1.86 48
44 01-Feb 51.29 51.45 49.56 50.02 50.47 -2.48 1,315.13 576,381 2.13 214,374 1.67 1.08 28
45 30-Jan 47.97 52.39 47.50 51.29 50.25 6.39 1,348.52 2,511,925 9.30 625,899 4.89 3.15 80
46 29-Jan 49.30 49.30 47.59 48.21 48.29 -1.57 1,267.54 781,826 2.89 323,513 2.53 1.56 42
47 28-Jan 48.42 49.80 48.42 48.98 49.22 1.96 1,287.79 606,693 2.25 300,988 2.35 1.48 39
48 27-Jan 51.36 51.36 47.49 48.04 48.85 -5.97 1,263.07 1,558,574 5.77 747,296 5.83 3.65 96
49 23-Jan 52.01 52.42 50.39 51.09 51.64 -1.67 1,343.26 663,113 2.45 302,759 2.36 1.56 39
50 22-Jan 52.25 53.14 51.70 51.96 52.30 1.17 1,366.14 843,579 3.12 417,533 3.26 2.18 54
51 21-Jan 55.01 55.52 50.74 51.36 52.96 -7.18 1,350.36 4,916,485 18.20 2,150,747 16.79 11.39 276
52 20-Jan 57.62 58.50 55.00 55.33 57.14 -4.11 1,454.74 4,236,538 15.68 951,571 7.43 5.44 122
53 19-Jan 55.94 59.55 54.67 57.70 57.60 3.39 1,517.05 6,417,433 23.75 3,030,930 23.66 17.46 389
54 16-Jan 54.70 56.45 53.87 55.81 55.42 1.94 1,467.36 1,403,760 5.20 883,180 6.89 4.89 113
55 14-Jan 53.60 55.17 53.50 54.75 54.25 1.92 1,439.49 483,522 1.79 228,842 1.79 1.24 29
56 13-Jan 53.73 54.70 52.80 53.72 53.74 0.79 1,412.41 919,893 3.40 500,201 3.90 2.69 64
57 12-Jan 54.67 54.67 52.04 53.30 53.14 -2.20 1,401.37 2,096,781 7.76 642,252 5.01 3.41 82
58 09-Jan 55.80 55.80 53.02 54.50 54.05 -1.30 1,432.92 2,618,995 9.69 1,082,317 8.45 5.85 139
59 08-Jan 57.00 57.24 54.10 55.22 55.60 -2.59 1,451.85 1,681,213 6.22 879,063 6.86 4.89 113
60 07-Jan 54.50 57.50 53.83 56.69 56.44 4.59 1,490.50 4,078,962 15.10 1,697,578 13.25 9.58 218
61 06-Jan 53.10 54.56 52.34 54.20 53.55 1.82 1,425.03 1,238,185 4.58 499,461 3.90 2.67 64
62 05-Jan 54.50 54.50 53.01 53.23 53.62 -1.59 1,399.53 1,154,588 4.27 947,024 7.39 5.08 122
63 02-Jan 53.98 54.49 53.37 54.09 54.04 1.16 1,422.14 517,954 1.92 269,776 2.11 1.46 35
64 01-Jan 54.52 54.75 53.18 53.47 53.84 -2.05 1,405.84 527,022 1.95 297,389 2.32 1.60 38
65 31-Dec 56.10 56.63 54.10 54.59 55.46 -3.65 1,435.28 1,276,487 4.72 652,378 5.09 3.62 84
66 30-Dec 56.90 57.29 55.75 56.66 56.41 -0.84 1,489.71 1,697,396 6.28 684,955 5.35 3.86 88
67 29-Dec 58.08 58.35 55.75 57.14 56.70 -1.62 1,502.33 3,075,927 11.38 1,083,431 8.46 6.14 139

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