Ontic Finserve

Ontic Finserve Ltd Historical Data

NSEBSE

₹1.59

(-3.64%)

Feb 27, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

02/02/2026

To Date

02/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
28-Jan-2026	1.27	1.27	1.22	1.22	160	1,59,688	1,30,669
29-Jan-2026	1.2	1.2	1.16	1.16	161	1,51,000	1,30,002
30-Jan-2026	1.11	1.21	1.11	1.2	243	2,28,976	1,99,691
01-Feb-2026	1.26	1.26	1.18	1.19	205	1,63,399	1,27,977
02-Feb-2026	1.15	1.19	1.14	1.14	129	1,65,391	1,21,402
03-Feb-2026	1.14	1.19	1.09	1.19	209	2,20,102	1,63,337
04-Feb-2026	1.19	1.24	1.19	1.24	84	1,70,650	1,07,292
05-Feb-2026	1.24	1.3	1.19	1.23	232	3,39,307	2,06,328
06-Feb-2026	1.23	1.27	1.17	1.17	261	8,14,470	5,92,003
09-Feb-2026	1.14	1.19	1.12	1.15	221	2,87,743	1,40,127
10-Feb-2026	1.2	1.2	1.12	1.2	172	2,27,461	1,37,065
11-Feb-2026	1.26	1.26	1.22	1.26	97	1,09,413	85,685
12-Feb-2026	1.27	1.32	1.27	1.32	94	1,53,850	1,15,859
13-Feb-2026	1.38	1.38	1.38	1.38	69	4,68,182	3,28,763
16-Feb-2026	1.43	1.44	1.42	1.44	216	16,85,584	11,67,411
17-Feb-2026	1.5	1.51	1.48	1.51	160	3,63,146	2,32,519
18-Feb-2026	1.58	1.58	1.58	1.58	50	1,78,819	88,733
19-Feb-2026	1.65	1.65	1.65	1.65	94	2,33,260	1,41,370
20-Feb-2026	1.73	1.73	1.73	1.73	44	86,468	49,982
23-Feb-2026	1.81	1.81	1.81	1.81	72	2,42,185	1,33,804
24-Feb-2026	1.81	1.9	1.72	1.78	563	33,91,370	13,06,943
25-Feb-2026	1.84	1.85	1.7	1.71	271	6,28,629	3,10,808
26-Feb-2026	1.71	1.75	1.63	1.65	174	2,07,791	91,744

Ontic Finserve: Related NEWS

No Record Found

Invest wise with Expert advice