Ontic Finserve

Ontic Finserve Ltd Historical Data

NSEBSE

₹0.71

(2.90%)

Aug 14, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

16/07/2025

To Date

16/08/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
17-Jul-2025	0.71	0.74	0.7	0.74	103	1,03,591	1,40,276
18-Jul-2025	0.74	0.77	0.72	0.72	121	59,258	79,887
21-Jul-2025	0.75	0.75	0.7	0.73	120	1,20,517	1,68,570
22-Jul-2025	0.74	0.74	0.7	0.72	120	1,33,361	1,86,263
23-Jul-2025	0.72	0.72	0.69	0.71	79	34,104	48,716
24-Jul-2025	0.7	0.7	0.68	0.68	114	90,179	1,31,290
25-Jul-2025	0.66	0.68	0.65	0.67	109	27,093	40,592
28-Jul-2025	0.7	0.7	0.64	0.67	69	40,235	60,504
29-Jul-2025	0.66	0.7	0.64	0.68	100	67,568	1,00,522
30-Jul-2025	0.7	0.7	0.65	0.69	140	92,312	1,40,452
31-Jul-2025	0.67	0.7	0.67	0.68	67	14,237	20,817
01-Aug-2025	0.68	0.7	0.66	0.67	93	32,708	48,144
04-Aug-2025	0.67	0.69	0.64	0.67	106	28,289	42,660
05-Aug-2025	0.69	0.69	0.64	0.67	112	57,108	83,894
06-Aug-2025	0.66	0.7	0.65	0.66	108	95,427	1,40,370
07-Aug-2025	0.64	0.68	0.64	0.67	80	30,206	45,714
08-Aug-2025	0.65	0.7	0.65	0.68	73	39,183	56,508
11-Aug-2025	0.66	0.7	0.65	0.68	110	42,038	62,118
12-Aug-2025	0.68	0.7	0.66	0.67	109	92,359	1,33,326
13-Aug-2025	0.67	0.7	0.65	0.69	106	1,10,884	1,62,141
14-Aug-2025	0.72	0.72	0.67	0.71	123	1,76,121	2,47,765

Ontic Finserve: Related NEWS

No Record Found

Invest wise with Expert advice