U.S. markets open in 1 hour 9 minutes
F S&P 500
5,535.50 +1.25 (+0.02%) F Dow Jones
39,657.00 +74.00 (+0.19%) F Nasdaq
19,950.75 -32.00 (-0.16%) E-mini Russell 2000 Index Futur
2,047.70 +4.30 (+0.21%) Petróleo
80.95 +0.22 (+0.27%) Oro
2,338.20 +7.00 (+0.30%)
One Point One Solutions Limited (ONEPOINT.NS)
NSE - NSE Precio en tiempo real. Moneda en INR.
Añadir a la lista de seguimiento
Al cierre: 03:30PM IST
Periodo de tiempo:
24 jun 2023 - 24 jun 2024
Mostrar:
Precios históricos
Frecuencia:
A diario
Moneda en INRDescargar
| Fecha | Abrir | Alto | Bajo | Cierre* | Cierre ajustado** | Volumen |
|---|---|---|---|---|---|---|
| 24 jun 2024 | 62.00 | 63.45 | 61.44 | 61.70 | 61.70 | 2,177,874 |
| 21 jun 2024 | 61.40 | 62.19 | 59.00 | 61.41 | 61.41 | 3,196,718 |
| 20 jun 2024 | 56.45 | 60.96 | 56.31 | 60.23 | 60.23 | 2,437,194 |
| 19 jun 2024 | 59.50 | 59.90 | 55.33 | 56.03 | 56.03 | 979,326 |
| 18 jun 2024 | 60.00 | 60.00 | 57.86 | 58.81 | 58.81 | 1,034,824 |
| 14 jun 2024 | 56.51 | 59.20 | 56.51 | 58.81 | 58.81 | 1,447,835 |
| 13 jun 2024 | 55.95 | 57.50 | 55.75 | 56.91 | 56.91 | 769,297 |
| 12 jun 2024 | 55.95 | 57.25 | 55.40 | 55.56 | 55.56 | 658,316 |
| 11 jun 2024 | 54.75 | 57.00 | 54.01 | 55.30 | 55.30 | 967,550 |
| 10 jun 2024 | 55.69 | 55.69 | 53.30 | 53.83 | 53.83 | 288,545 |
| 07 jun 2024 | 55.20 | 56.30 | 54.10 | 54.75 | 54.75 | 723,439 |
| 06 jun 2024 | 54.45 | 54.60 | 53.30 | 53.95 | 53.95 | 336,412 |
| 05 jun 2024 | 49.70 | 53.95 | 49.35 | 53.10 | 53.10 | 913,942 |
| 04 jun 2024 | 55.20 | 55.20 | 51.95 | 51.95 | 51.95 | 327,752 |
| 03 jun 2024 | 56.25 | 56.25 | 54.00 | 54.65 | 54.65 | 685,457 |
| 31 may 2024 | 56.00 | 56.55 | 53.50 | 54.30 | 54.30 | 551,585 |
| 30 may 2024 | 55.20 | 58.00 | 54.90 | 55.30 | 55.30 | 772,407 |
| 29 may 2024 | 55.70 | 56.30 | 54.75 | 55.75 | 55.75 | 601,715 |
| 28 may 2024 | 57.05 | 57.90 | 55.45 | 56.55 | 56.55 | 1,467,114 |
| 27 may 2024 | 57.50 | 58.80 | 56.15 | 58.10 | 58.10 | 965,684 |
| 24 may 2024 | 60.00 | 60.40 | 57.30 | 57.95 | 57.95 | 678,479 |
| 23 may 2024 | 58.00 | 60.55 | 58.00 | 59.70 | 59.70 | 1,212,754 |
| 22 may 2024 | 59.20 | 59.40 | 57.05 | 57.90 | 57.90 | 504,590 |
| 21 may 2024 | 59.55 | 59.55 | 57.60 | 58.85 | 58.85 | 1,208,596 |
| 17 may 2024 | 56.80 | 58.40 | 55.10 | 57.50 | 57.50 | 1,617,106 |
| 16 may 2024 | 56.70 | 56.70 | 54.60 | 55.85 | 55.85 | 711,902 |
| 15 may 2024 | 55.10 | 56.65 | 53.20 | 54.95 | 54.95 | 742,453 |
| 14 may 2024 | 52.25 | 54.20 | 51.75 | 54.20 | 54.20 | 967,543 |
| 13 may 2024 | 49.80 | 52.00 | 48.20 | 51.65 | 51.65 | 626,864 |
| 10 may 2024 | 51.05 | 52.00 | 48.80 | 49.60 | 49.60 | 659,580 |
| 09 may 2024 | 52.00 | 52.00 | 50.20 | 51.05 | 51.05 | 437,218 |
| 08 may 2024 | 53.25 | 53.25 | 50.00 | 51.15 | 51.15 | 475,521 |
| 07 may 2024 | 54.30 | 54.45 | 51.10 | 52.45 | 52.45 | 950,899 |
| 06 may 2024 | 54.75 | 55.05 | 51.95 | 53.55 | 53.55 | 546,156 |
| 03 may 2024 | 55.00 | 55.60 | 53.40 | 54.40 | 54.40 | 471,286 |
| 02 may 2024 | 56.30 | 56.30 | 54.30 | 54.50 | 54.50 | 331,269 |
| 30 abr 2024 | 57.15 | 57.35 | 54.40 | 55.65 | 55.65 | 602,363 |
| 29 abr 2024 | 57.50 | 58.95 | 55.80 | 56.20 | 56.20 | 1,074,649 |
| 26 abr 2024 | 56.60 | 56.80 | 55.10 | 56.30 | 56.30 | 723,173 |
| 25 abr 2024 | 55.40 | 57.20 | 54.00 | 55.75 | 55.75 | 4,910,026 |
| 24 abr 2024 | 52.45 | 54.90 | 51.35 | 54.50 | 54.50 | 1,579,782 |
| 23 abr 2024 | 53.95 | 53.95 | 51.95 | 52.40 | 52.40 | 271,925 |
| 22 abr 2024 | 54.45 | 54.45 | 52.00 | 53.35 | 53.35 | 184,493 |
| 19 abr 2024 | 53.25 | 54.50 | 50.10 | 53.60 | 53.60 | 335,625 |
| 18 abr 2024 | 52.60 | 52.85 | 51.60 | 51.95 | 51.95 | 159,063 |
| 16 abr 2024 | 51.80 | 53.00 | 50.85 | 52.60 | 52.60 | 217,347 |
| 15 abr 2024 | 52.00 | 54.00 | 51.70 | 52.40 | 52.40 | 561,892 |
| 12 abr 2024 | 55.00 | 55.40 | 53.00 | 54.40 | 54.40 | 297,778 |
| 10 abr 2024 | 55.50 | 55.90 | 53.55 | 55.55 | 55.55 | 258,811 |
| 09 abr 2024 | 54.95 | 56.00 | 54.00 | 55.10 | 55.10 | 303,221 |
| 08 abr 2024 | 55.40 | 55.40 | 53.75 | 54.95 | 54.95 | 399,374 |
| 05 abr 2024 | 53.95 | 54.95 | 53.00 | 54.35 | 54.35 | 250,335 |
| 04 abr 2024 | 55.45 | 55.45 | 52.20 | 54.35 | 54.35 | 218,820 |
| 03 abr 2024 | 55.70 | 55.70 | 53.10 | 54.55 | 54.55 | 287,358 |
| 02 abr 2024 | 55.80 | 55.80 | 53.00 | 55.60 | 55.60 | 331,622 |
| 01 abr 2024 | 54.40 | 55.45 | 52.00 | 54.00 | 54.00 | 623,667 |
| 28 mar 2024 | 48.70 | 53.40 | 48.70 | 53.15 | 53.15 | 4,256,201 |
| 27 mar 2024 | 50.55 | 52.05 | 49.30 | 51.25 | 51.25 | 420,836 |
| 26 mar 2024 | 49.95 | 51.80 | 48.25 | 50.60 | 50.60 | 515,299 |
| 22 mar 2024 | 49.60 | 50.50 | 46.80 | 49.60 | 49.60 | 579,797 |
| 21 mar 2024 | 46.20 | 48.30 | 46.20 | 48.10 | 48.10 | 778,559 |
| 20 mar 2024 | 46.65 | 49.35 | 44.65 | 46.00 | 46.00 | 878,970 |
| 19 mar 2024 | 47.65 | 50.00 | 46.70 | 47.00 | 47.00 | 258,182 |
| 18 mar 2024 | 48.35 | 50.40 | 47.50 | 49.15 | 49.15 | 246,557 |
| 15 mar 2024 | - | - | - | - | - | - |
| 14 mar 2024 | 47.15 | 52.05 | 47.15 | 51.85 | 51.85 | 1,047,298 |
| 13 mar 2024 | 49.60 | 51.85 | 49.60 | 49.60 | 49.60 | 622,356 |
| 12 mar 2024 | 52.25 | 53.80 | 52.20 | 52.20 | 52.20 | 151,506 |
| 11 mar 2024 | 57.50 | 57.50 | 54.95 | 54.95 | 54.95 | 491,122 |
| 07 mar 2024 | 57.00 | 59.40 | 56.00 | 57.80 | 57.80 | 568,313 |
| 06 mar 2024 | 55.95 | 58.05 | 52.55 | 57.70 | 57.70 | 2,034,883 |
| 05 mar 2024 | 55.00 | 56.50 | 53.05 | 55.30 | 55.30 | 748,873 |
| 04 mar 2024 | 54.85 | 57.50 | 54.85 | 55.75 | 55.75 | 2,820,383 |
| 01 mar 2024 | 61.05 | 62.85 | 60.00 | 60.70 | 60.70 | 352,000 |
| 29 feb 2024 | 61.85 | 63.80 | 60.80 | 61.15 | 61.15 | 240,041 |
| 28 feb 2024 | 64.55 | 66.40 | 61.20 | 61.65 | 61.65 | 434,261 |
| 27 feb 2024 | 65.80 | 67.40 | 63.50 | 64.30 | 64.30 | 237,165 |
| 26 feb 2024 | 67.35 | 68.50 | 65.20 | 65.75 | 65.75 | 301,284 |
| 23 feb 2024 | 70.00 | 70.00 | 64.25 | 66.70 | 66.70 | 638,160 |
| 22 feb 2024 | 67.45 | 68.20 | 65.30 | 66.85 | 66.85 | 916,288 |
| 21 feb 2024 | 62.70 | 65.30 | 62.30 | 65.30 | 65.30 | 1,182,291 |
| 20 feb 2024 | 62.00 | 63.00 | 60.90 | 62.20 | 62.20 | 181,425 |
| 19 feb 2024 | 61.45 | 63.00 | 60.00 | 62.45 | 62.45 | 268,900 |
| 16 feb 2024 | 60.50 | 63.00 | 59.00 | 60.25 | 60.25 | 236,196 |
| 15 feb 2024 | 61.75 | 63.35 | 60.45 | 60.75 | 60.75 | 255,136 |
| 14 feb 2024 | 61.90 | 63.40 | 59.50 | 61.75 | 61.75 | 152,638 |
| 13 feb 2024 | 63.70 | 63.70 | 59.45 | 62.00 | 62.00 | 400,891 |
| 12 feb 2024 | 67.45 | 68.00 | 61.60 | 62.55 | 62.55 | 866,632 |
| 09 feb 2024 | 62.90 | 64.85 | 59.10 | 64.85 | 64.85 | 921,455 |
| 08 feb 2024 | 64.00 | 64.75 | 60.40 | 61.80 | 61.80 | 559,695 |
| 07 feb 2024 | 63.80 | 65.25 | 61.75 | 63.45 | 63.45 | 369,435 |
| 06 feb 2024 | 61.20 | 64.00 | 59.10 | 63.25 | 63.25 | 564,357 |
| 05 feb 2024 | 63.50 | 64.80 | 60.25 | 61.15 | 61.15 | 476,989 |
| 02 feb 2024 | 63.00 | 64.50 | 61.70 | 63.40 | 63.40 | 452,209 |
| 01 feb 2024 | 64.00 | 64.90 | 61.30 | 62.00 | 62.00 | 269,507 |
| 31 ene 2024 | 63.90 | 66.10 | 61.00 | 63.00 | 63.00 | 364,757 |
| 30 ene 2024 | 66.40 | 67.80 | 62.05 | 63.90 | 63.90 | 811,966 |
| 29 ene 2024 | 66.70 | 67.05 | 64.10 | 65.50 | 65.50 | 1,087,765 |
| 25 ene 2024 | 65.90 | 66.80 | 63.80 | 65.85 | 65.85 | 1,285,014 |
| 24 ene 2024 | 61.55 | 65.40 | 61.50 | 63.55 | 63.55 | 1,113,879 |
| *Precio de cierre ajustado para división de acciones.** Precio de cierre ajustado por divisiones de acciones y distribuciones de dividendos y/o ganancias de capital. | ||||||
Cargando más datos...
© 2024 Yahoo. Todos los derechos reservados.