Ontic Finserve

Ontic Finserve Ltd Historical Data

NSEBSE

₹1.75

(-2.23%)

Jan 9, 2026|04:01:00 PM

Invest wise with Expert advice

From Date

09/12/2025

To Date

09/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
26-Dec-2025	1.97	1.98	1.89	1.93	151	3,50,469	1,82,252
29-Dec-2025	1.87	1.93	1.84	1.84	243	5,71,079	3,08,267
30-Dec-2025	1.81	1.81	1.75	1.75	190	3,55,028	2,02,545
31-Dec-2025	1.7	1.71	1.67	1.67	254	5,58,927	3,33,756
01-Jan-2026	1.61	1.64	1.59	1.61	202	5,90,220	3,70,210
02-Jan-2026	1.61	1.69	1.61	1.69	145	2,18,152	1,30,023
05-Jan-2026	1.72	1.77	1.72	1.77	162	1,36,256	77,293
06-Jan-2026	1.85	1.85	1.85	1.85	77	1,31,768	71,226
07-Jan-2026	1.85	1.9	1.76	1.76	225	4,98,537	2,80,317
08-Jan-2026	1.75	1.79	1.68	1.79	148	2,21,265	1,29,534

Ontic Finserve: Related NEWS

No Record Found

Invest wise with Expert advice