One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹595.05

(-9.75%)

Mar 4, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

04/02/2026

To Date

04/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
13-Feb-2026	740	755.6	725	750.15	938	2,71,13,204	36,219
16-Feb-2026	787.65	787.65	771.05	783.35	884	4,50,27,349	57,267
17-Feb-2026	779.1	790	744.2	744.2	818	2,33,31,988	30,705
18-Feb-2026	715.15	774	707	764.25	823	2,31,77,930	31,070
19-Feb-2026	784	789.7	730	747.7	613	1,45,30,883	18,889
20-Feb-2026	722.6	774.95	711	749.1	614	1,08,91,357	14,645
23-Feb-2026	752.5	753.8	711.65	711.65	543	97,28,980	13,523
24-Feb-2026	694.4	694.4	676.1	676.1	249	28,53,528	4,213
25-Feb-2026	642.3	706.7	642.3	701.15	1,179	3,20,57,892	48,066
26-Feb-2026	698.9	701.4	676	693.95	478	92,34,873	13,434
27-Feb-2026	660	687	659.3	659.3	443	70,25,280	10,556
02-Mar-2026	626.35	655	626.35	626.35	438	1,43,75,086	22,914

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice