OBJECTONE INFORMATION SYSTEMS Recent Share Price (BSE:OONE)

BSE:OONE - ObjectOne Information Systems Ltd OBJECTONE INFORMATION SYSTEMS
Sector: Unknown, Industry: Unknown

Add Alert

Date	Currency	Open	High	Low	Close	A.Close	Day Change	Volume
20 May 2015	INR	21	21.65	21	21.6	21.6	+0.85 (+4.10%)	32,887
19 May 2015	INR	20	20.85	19.95	20.75	20.75	+0.8 (+4.01%)	150,246
18 May 2015	INR	19.65	19.95	18.9	19.95	19.95	+0.95 (+5%)	146,070
15 May 2015	INR	19.4	19.4	19	19	19	-0.15 (-0.78%)	15,747
14 May 2015	INR	19.5	19.5	19	19.15	19.15	0.0 (0.0%)	83,461
13 May 2015	INR	19.4	19.6	19	19.15	19.15	+0.35 (+1.86%)	15,478
12 May 2015	INR	18.95	19.2	18.5	18.8	18.8	0.0 (0.0%)	144,158
11 May 2015	INR	19	19.65	18.8	18.8	18.8	-0.1 (-0.53%)	9,735
8 May 2015	INR	18.5	19.2	18.4	18.9	18.9	+0.55 (+3.00%)	29,858
7 May 2015	INR	19.9	19.9	18.2	18.35	18.35	-0.8 (-4.18%)	158,071
6 May 2015	INR	19.25	20	18.95	19.15	19.15	-0.15 (-0.78%)	10,886
5 May 2015	INR	19	19.4	18	19.3	19.3	+0.8 (+4.32%)	160,385
4 May 2015	INR	18.25	19	17.2	18.5	18.5	+0.4 (+2.21%)	27,830
30 Apr 2015	INR	17.95	18.1	17.5	18.1	18.1	+0.35 (+1.97%)	66,421
29 Apr 2015	INR	17.8	17.85	17.15	17.75	17.75	+0.25 (+1.43%)	39,770
28 Apr 2015	INR	17.45	17.75	17.45	17.5	17.5	-0.3 (-1.69%)	214,845
27 Apr 2015	INR	17.8	17.8	17.8	17.8	17.8	-0.35 (-1.93%)	94,096
24 Apr 2015	INR	18.15	18.15	18.15	18.15	18.15	-0.35 (-1.89%)	9
23 Apr 2015	INR	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	5
22 Apr 2015	INR	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
21 Apr 2015	INR	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
20 Apr 2015	INR	18.5	18.5	18.5	18.5	18.5	0.0 (0.0%)	0
17 Apr 2015	INR	18.5	18.5	18.5	18.5	18.5	-0.35 (-1.86%)	0
16 Apr 2015	INR	18.85	18.85	18.85	18.85	18.85	-0.35 (-1.82%)	2
15 Apr 2015	INR	19.2	19.2	19.2	19.2	19.2	-0.35 (-1.79%)	3,020
13 Apr 2015	INR	19.55	19.55	19.55	19.55	19.55	0.0 (0.0%)	1,000
10 Apr 2015	INR	19.55	19.55	19.55	19.55	19.55	0.0 (0.0%)	0
9 Apr 2015	INR	19.55	19.55	19.55	19.55	19.55	-0.35 (-1.76%)	0
8 Apr 2015	INR	19.9	19.9	19.9	19.9	19.9	-0.4 (-1.97%)	1,000
7 Apr 2015	INR	20.3	20.3	20.3	20.3	20.3	-0.4 (-1.93%)	3,300

See Xignite Response |