Ontic Finserve

Ontic Finserve Ltd Historical Data

NSEBSE

₹0.78

(-2.50%)

Jun 24, 2025|12:05:00 PM

Invest wise with Expert advice

From Date

24/05/2025

To Date

24/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
26-May-2025	0.72	0.72	0.67	0.7	129	97,620	1,05,883
27-May-2025	0.67	0.72	0.67	0.71	76	29,203	39,465
28-May-2025	0.72	0.72	0.7	0.71	77	96,224	1,32,933
29-May-2025	0.71	0.72	0.68	0.72	89	1,29,394	1,78,491
30-May-2025	0.72	0.73	0.71	0.73	105	78,336	1,08,320
02-Jun-2025	0.8	0.8	0.71	0.74	148	1,32,147	1,78,527
03-Jun-2025	0.76	0.76	0.72	0.76	128	1,77,320	2,31,474
04-Jun-2025	0.76	0.77	0.73	0.75	129	1,56,751	2,05,679
05-Jun-2025	0.76	0.78	0.73	0.76	170	67,481	87,580
06-Jun-2025	0.8	0.8	0.75	0.76	139	1,73,459	2,17,928
09-Jun-2025	0.8	0.8	0.75	0.79	260	5,27,860	6,42,124
10-Jun-2025	0.79	0.89	0.76	0.82	242	3,37,004	3,15,519
11-Jun-2025	0.88	0.89	0.82	0.87	260	2,02,049	2,06,024
12-Jun-2025	0.83	0.89	0.77	0.86	206	1,29,912	1,26,266
13-Jun-2025	0.88	0.88	0.75	0.8	202	2,17,292	2,45,575
16-Jun-2025	0.88	0.88	0.72	0.87	275	2,34,581	2,29,408
17-Jun-2025	0.87	1.03	0.75	0.8	286	3,59,409	3,17,186
18-Jun-2025	0.8	0.87	0.8	0.84	196	1,15,825	1,17,210
19-Jun-2025	0.84	0.9	0.79	0.81	179	1,15,657	1,06,511
20-Jun-2025	0.8	0.84	0.8	0.81	139	65,863	81,246
23-Jun-2025	0.83	0.85	0.8	0.8	128	1,54,319	1,86,314

Ontic Finserve: Related NEWS

No Record Found

Invest wise with Expert advice