One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹265.2

(2.45%)

Aug 22, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/07/2025

To Date

23/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
24-Jul-2025	261.15	261.15	246.5	248.8	133	9,90,582	3,257
25-Jul-2025	248	260.3	245.15	255.15	156	31,57,596	11,535
28-Jul-2025	259.95	265	247.3	257.1	276	21,29,086	6,756
29-Jul-2025	260	267	255.05	266.1	152	18,17,493	6,349
30-Jul-2025	263.3	274.9	262	272.2	236	28,29,244	7,718
31-Jul-2025	274	277	259	260.85	240	22,27,899	6,130
01-Aug-2025	264.9	264.9	255	258.15	146	13,02,337	4,139
04-Aug-2025	260.7	268	253.15	260.95	156	25,73,262	7,965
05-Aug-2025	264	264	255.05	255.2	138	6,56,448	1,792
06-Aug-2025	259.5	259.9	243.75	244.85	175	15,92,748	4,273
07-Aug-2025	246	246	220.4	232.7	313	26,34,921	7,912
08-Aug-2025	232	255.95	222	255.95	310	32,70,781	8,670
11-Aug-2025	275	281.5	260	279.45	434	45,60,346	12,224
12-Aug-2025	279.05	294.85	272.05	278.2	288	26,84,938	6,189
13-Aug-2025	280	280	261	270.05	197	14,01,968	3,951
14-Aug-2025	270.05	296	261	281.5	750	1,24,57,137	31,016
18-Aug-2025	293.9	293.9	272	281.2	422	51,81,100	13,348
19-Aug-2025	279	287.95	270	270.85	337	30,63,276	8,063
20-Aug-2025	273	273	255	262.15	350	27,79,980	7,481
21-Aug-2025	264	277.95	250	258.85	241	19,69,385	5,534
22-Aug-2025	262	270	255.25	265.2	203	16,77,894	5,212

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice