One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹373.9

(19.99%)

Oct 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/09/2025

To Date

23/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Sep-2025	270	284.7	260.2	263.1	201	1,10,20,190	39,676
24-Sep-2025	273.95	284	260.6	280.65	229	1,23,82,330	44,013
25-Sep-2025	286.5	291	276	282.4	211	1,36,11,915	45,168
26-Sep-2025	294	294	272	275	172	1,08,76,539	38,056
29-Sep-2025	278.75	289.3	265	280.4	152	1,09,62,929	37,897
30-Sep-2025	289.1	289.5	275.1	279	156	33,21,588	10,074
01-Oct-2025	287	287	268.1	272	125	11,25,055	2,739
03-Oct-2025	279.95	285	276.5	281.1	134	12,95,892	2,450
06-Oct-2025	291	291	275.05	279.65	114	1,07,76,580	37,218
07-Oct-2025	282.05	282.4	272.75	274.75	114	1,08,64,951	38,293
08-Oct-2025	270.45	297	270.45	290.5	289	42,99,573	11,686
09-Oct-2025	290.5	294.5	275.85	278	226	52,26,839	16,465
10-Oct-2025	278	289	274.1	280.25	111	21,51,426	6,012
13-Oct-2025	275	280	268.1	272.05	189	16,50,949	4,727
14-Oct-2025	272.05	272.05	255	266.65	141	18,63,975	5,282
15-Oct-2025	272	274.7	263.5	264.95	117	14,04,294	4,058
16-Oct-2025	265	265.95	255	257.7	232	25,27,290	8,260
17-Oct-2025	261.7	267	258.1	261.05	135	12,31,208	2,962
20-Oct-2025	271	290	270	279.95	502	57,88,057	14,428
21-Oct-2025	297	317	290	311.6	753	1,05,74,160	27,529

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice