Ontic Finserve

Ontic Finserve Ltd Historical Data

NSEBSE

₹2.05

(4.59%)

Nov 28, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/10/2025

To Date

29/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
29-Oct-2025	2.45	2.59	2.37	2.59	1,196	1,84,90,209	72,40,929
30-Oct-2025	2.7	2.71	2.7	2.71	1,213	1,54,38,913	57,04,288
31-Oct-2025	2.59	2.81	2.59	2.79	1,051	1,29,11,211	48,05,314
03-Nov-2025	2.66	2.89	2.66	2.87	1,058	64,29,871	22,77,930
04-Nov-2025	2.95	2.97	2.8	2.93	865	84,82,627	29,37,794
06-Nov-2025	2.99	3.03	2.79	2.79	906	45,49,955	15,85,901
07-Nov-2025	2.66	2.92	2.66	2.92	939	1,11,92,572	39,43,304
10-Nov-2025	2.93	3.02	2.8	2.89	710	32,49,231	11,14,868
11-Nov-2025	2.78	2.9	2.75	2.75	501	24,55,510	8,87,262
12-Nov-2025	2.62	2.88	2.62	2.86	721	46,69,379	17,33,169
13-Nov-2025	2.86	2.86	2.72	2.72	470	20,76,320	7,55,673
14-Nov-2025	2.59	2.72	2.59	2.59	293	7,93,992	3,05,369
17-Nov-2025	2.47	2.54	2.47	2.47	175	3,73,660	1,51,278
18-Nov-2025	2.35	2.35	2.35	2.35	136	2,01,651	85,809
19-Nov-2025	2.24	2.24	2.24	2.24	142	1,72,394	76,962
20-Nov-2025	2.13	2.13	2.13	2.13	138	1,89,126	88,792
21-Nov-2025	2.03	2.03	2.03	2.03	122	1,05,369	51,906
24-Nov-2025	1.93	1.93	1.93	1.93	131	89,030	46,130
25-Nov-2025	1.84	1.84	1.84	1.84	126	76,146	41,384
26-Nov-2025	1.75	1.93	1.75	1.87	657	25,94,550	14,26,889
27-Nov-2025	1.78	1.96	1.78	1.96	362	45,35,389	23,51,694
28-Nov-2025	1.87	2.05	1.87	2.05	385	32,27,038	16,07,359

Ontic Finserve: Related NEWS

No Record Found

Invest wise with Expert advice