One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹272

(-2.51%)

Oct 1, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/09/2025

To Date

03/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
03-Sep-2025	255	265	255	264.05	125	18,55,808	6,206
04-Sep-2025	264.05	272	244.3	261.4	207	49,63,683	15,381
05-Sep-2025	272	283.5	257.55	262.9	186	14,43,512	3,927
08-Sep-2025	258	272	256.75	258.1	180	19,90,964	5,954
09-Sep-2025	271.95	271.95	254	261.7	133	10,66,188	3,148
10-Sep-2025	263	268	256.3	263.6	120	11,45,197	3,647
11-Sep-2025	260	267	257	260.75	139	14,33,310	3,201
12-Sep-2025	259	264.9	256	257.5	106	15,97,852	5,581
15-Sep-2025	256.4	261	250	253.75	123	15,05,214	4,877
16-Sep-2025	258	260	253	258.45	109	16,74,913	5,777
17-Sep-2025	262.95	262.95	251	256.25	179	41,66,502	12,378
18-Sep-2025	258.55	278	253	275.25	225	44,97,541	14,208
19-Sep-2025	279	284	269.1	281.55	231	1,47,54,344	50,455
22-Sep-2025	276.1	290	269.1	274.5	200	32,36,519	9,759
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

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice