One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹750.15

(4.24%)

Feb 13, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

15/01/2026

To Date

15/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-Jan-2026	495.5	543.5	491.8	534.9	848	1,79,08,776	35,196
16-Jan-2026	521.65	543.8	511	528.6	474	66,86,415	12,785
19-Jan-2026	506.05	521.95	502.2	502.2	433	1,07,52,066	21,366
20-Jan-2026	487.05	498	477.1	477.1	391	57,33,626	11,909
21-Jan-2026	456	500.95	453.25	496.9	829	2,51,63,563	53,246
22-Jan-2026	510	521.7	489	517.2	511	1,51,11,960	29,147
23-Jan-2026	524	535	504.3	529.05	407	1,19,99,698	22,951
27-Jan-2026	531	531.65	502.6	502.6	383	52,89,454	10,389
28-Jan-2026	490	504.4	477.5	485.65	524	71,38,523	14,749
29-Jan-2026	477	509.9	470	509.9	415	60,15,876	12,165
30-Jan-2026	534.45	534.75	510.25	528.7	416	1,03,47,915	19,551
01-Feb-2026	530	552.5	513.5	544.2	400	82,24,058	15,115
02-Feb-2026	544.2	571	531	564.55	356	1,04,84,668	18,623
03-Feb-2026	590	592.75	561.85	587.9	498	1,23,85,141	21,079
04-Feb-2026	615.8	617.25	594	609.55	446	1,13,89,316	18,662
05-Feb-2026	634.8	640	610	632.8	608	1,41,05,397	22,460
06-Feb-2026	652.5	664.4	601.2	661.3	814	3,24,78,341	51,856
09-Feb-2026	661.3	693	632.05	690.3	514	1,10,80,153	16,460
10-Feb-2026	698.95	722.4	665	718.65	622	1,54,77,053	21,898
11-Feb-2026	744	744	686.6	694.55	553	1,13,54,427	15,941
12-Feb-2026	695	727.5	659.85	719.65	760	1,97,18,027	28,345

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice