One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹623.65

(-4.26%)

Dec 26, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

26/11/2025

To Date

26/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
02-Dec-2025	520.2	533.9	520.2	520.2	470	1,60,92,336	30,923
03-Dec-2025	500.1	540	494.2	528.45	1,139	4,58,85,041	89,383
04-Dec-2025	519	523	502.05	502.05	533	1,30,26,526	25,861
05-Dec-2025	498	524.8	476.95	518.65	835	2,95,83,275	60,124
08-Dec-2025	505.1	514.3	492.75	492.75	489	83,00,564	16,663
09-Dec-2025	488	517.35	468.15	513.9	663	2,69,17,797	56,019
10-Dec-2025	509	536.65	505	532.3	444	93,63,020	17,742
11-Dec-2025	540	555	515.1	553.1	541	2,19,96,041	39,831
12-Dec-2025	569	580.75	554	577.8	566	1,30,70,943	22,694
15-Dec-2025	598.9	606.65	591	606.65	595	2,69,43,968	44,465
16-Dec-2025	607.65	635	600	634.55	922	3,67,95,495	58,441
17-Dec-2025	654	665	634.55	663.9	1,068	3,23,61,623	48,996
18-Dec-2025	677.2	696	630.75	694.4	1,333	4,88,36,231	71,401
19-Dec-2025	716	716	659.7	664.5	1,126	3,72,42,055	55,111
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

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice