One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹496.9

(4.15%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/12/2025

To Date

22/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	635.5	662	631.3	631.3	760	2,52,80,518	39,921
23-Dec-2025	600.75	652	599.75	626.15	866	2,12,45,380	34,450
24-Dec-2025	606.3	657.45	606.3	651.4	728	2,50,68,966	38,761
26-Dec-2025	649.85	650	620.4	623.65	592	94,01,405	14,832
29-Dec-2025	601.65	620	592.5	605.75	701	1,49,53,579	24,833
30-Dec-2025	605.75	636	576	636	563	1,44,94,975	23,547
31-Dec-2025	640	663.95	618	636.55	550	1,37,84,972	21,497
01-Jan-2026	645	659.9	622.1	646.4	286	46,66,321	7,304
02-Jan-2026	664.55	664.55	620	632.15	431	74,23,118	11,596
05-Jan-2026	621	639.5	600.55	601.7	719	1,46,51,105	24,153
06-Jan-2026	584.05	604.9	572.55	577.05	519	78,13,476	13,317
07-Jan-2026	575	584.95	565.25	566.45	386	63,67,462	11,145
08-Jan-2026	562.1	578.05	538.15	539.5	536	65,04,322	11,823
09-Jan-2026	520	566.45	520	563.15	505	1,12,86,300	20,283
12-Jan-2026	574	590.5	535.6	544.85	858	1,67,21,399	29,339
13-Jan-2026	566.5	566.5	517.65	517.65	897	1,59,97,625	30,399
14-Jan-2026	495.5	543.5	491.8	534.9	848	1,79,08,776	35,196
16-Jan-2026	521.65	543.8	511	528.6	474	66,86,415	12,785
19-Jan-2026	506.05	521.95	502.2	502.2	433	1,07,52,066	21,366
20-Jan-2026	487.05	498	477.1	477.1	391	57,33,626	11,909
21-Jan-2026	456	500.95	453.25	496.9	829	2,51,63,563	53,246

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice