Ontic Finserve

Ontic Finserve Ltd Historical Data

NSEBSE

₹1.97

(1.03%)

Dec 24, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

25/11/2025

To Date

25/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
01-Dec-2025	2.15	2.15	2.14	2.15	483	86,82,929	40,39,613
02-Dec-2025	2.05	2.25	2.05	2.25	436	86,42,948	39,89,104
03-Dec-2025	2.14	2.36	2.14	2.27	374	63,92,279	28,62,434
04-Dec-2025	2.25	2.37	2.21	2.3	384	25,71,369	11,05,284
05-Dec-2025	2.32	2.36	2.19	2.31	267	12,16,339	5,32,860
08-Dec-2025	2.39	2.4	2.2	2.33	355	18,57,598	8,21,579
09-Dec-2025	2.34	2.34	2.22	2.24	277	6,70,570	3,00,325
10-Dec-2025	2.24	2.35	2.13	2.17	280	11,00,137	4,97,887
11-Dec-2025	2.17	2.21	2.07	2.07	254	7,59,991	3,64,746
12-Dec-2025	2.07	2.17	1.97	2.07	312	12,21,357	6,00,295
15-Dec-2025	2.1	2.15	1.98	2	254	4,00,416	1,97,679
16-Dec-2025	2	2.1	1.92	2.09	312	7,63,015	3,77,162
17-Dec-2025	2.09	2.14	2	2.02	196	17,18,913	8,44,600
18-Dec-2025	2.06	2.06	1.93	2.03	201	2,33,167	1,17,394
19-Dec-2025	2	2.04	1.96	1.97	134	2,07,562	1,04,585
22-Dec-2025	1.99	1.99	1.89	1.96	206	2,73,291	1,40,604
23-Dec-2025	1.96	1.97	1.91	1.95	150	1,94,186	1,00,149
24-Dec-2025	1.98	2	1.9	1.97	160	1,17,348	60,035

Ontic Finserve: Related NEWS

No Record Found

Invest wise with Expert advice