One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹419.55

(-0.92%)

Nov 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

14/10/2025

To Date

14/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
23-Oct-2025	325.85	373.9	325.85	373.9	890	1,67,41,365	35,922
24-Oct-2025	407	411.25	352.6	361	1,494	3,12,28,247	45,396
27-Oct-2025	380	380	336.6	342.55	790	1,10,69,182	20,162
28-Oct-2025	339	364.9	339	344.25	587	84,66,492	15,032
29-Oct-2025	344.25	377.9	344.25	359.95	644	1,13,81,139	22,094
30-Oct-2025	361	374.9	350	354.5	308	45,32,883	9,643
31-Oct-2025	352	365.5	347.6	350.4	289	29,81,785	4,707
03-Nov-2025	350.5	369.9	350.5	358.7	682	98,45,145	21,212
04-Nov-2025	360	370	359.95	363.7	410	66,07,135	14,578
06-Nov-2025	365.5	400	365.5	389.05	979	2,05,95,273	35,494
07-Nov-2025	398.8	424.4	396.85	403.05	917	1,74,29,017	32,071
10-Nov-2025	437.95	440	422.15	437.15	995	1,48,41,548	23,844
11-Nov-2025	467.95	477.4	422	433.2	1,348	2,59,11,970	35,471
12-Nov-2025	448.9	449.9	411.55	412.25	558	92,77,254	22,148
13-Nov-2025	397.25	432.85	393.05	423.45	483	99,25,646	23,309
14-Nov-2025	423.6	440	402.3	419.55	634	1,23,37,772	29,100

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice