One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹520.2

(-4.99%)

Dec 2, 2025|10:54:00 AM

Invest wise with Expert advice

From Date

02/11/2025

To Date

02/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
17-Nov-2025	440.5	440.5	440.5	440.5	105	1,27,12,389	28,859
18-Nov-2025	462.5	462.5	462.5	462.5	105	88,60,575	19,158
19-Nov-2025	485.6	485.6	485.6	485.6	73	87,32,544	17,983
20-Nov-2025	509.85	509.85	485	509.85	703	7,13,42,621	1,40,244
21-Nov-2025	535.3	535.3	535.3	535.3	101	50,27,537	9,392
24-Nov-2025	562.05	562.05	562.05	562.05	82	79,95,161	14,225
25-Nov-2025	590.15	590.15	567.65	590.15	577	6,75,11,373	1,14,521
26-Nov-2025	582.9	619.65	560.65	619.65	1,439	6,22,43,691	1,04,218
27-Nov-2025	634.8	650.6	588.7	606.65	1,375	9,10,19,587	1,45,155
28-Nov-2025	576.35	628.55	576.35	576.35	1,274	5,04,37,997	86,543
01-Dec-2025	547.55	564.9	547.55	547.55	844	3,90,46,737	70,838

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice