Ontic Finserve

Ontic Finserve Ltd Historical Data

NSEBSE

₹2.87

(2.87%)

Nov 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

03/10/2025

To Date

03/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
06-Oct-2025	1.5	1.63	1.37	1.6	810	35,67,599	13,37,965
07-Oct-2025	1.63	1.71	1.63	1.67	592	22,83,180	8,21,759
08-Oct-2025	1.77	1.82	1.66	1.78	576	31,33,061	13,14,596
09-Oct-2025	1.82	1.89	1.63	1.79	730	45,96,563	17,43,470
10-Oct-2025	1.87	1.87	1.66	1.72	542	17,40,334	5,61,030
13-Oct-2025	1.69	1.72	1.57	1.65	454	16,26,969	4,72,402
14-Oct-2025	1.65	1.68	1.53	1.6	391	18,25,621	5,45,096
15-Oct-2025	1.64	1.76	1.6	1.75	545	38,23,355	14,13,080
16-Oct-2025	1.74	1.82	1.71	1.79	384	22,70,908	9,45,568
17-Oct-2025	1.82	1.82	1.62	1.68	412	22,73,953	8,68,059
20-Oct-2025	1.68	1.82	1.6	1.8	550	50,19,059	14,78,968
21-Oct-2025	1.8	1.95	1.8	1.9	413	26,81,174	11,30,467
23-Oct-2025	1.9	2.02	1.89	1.98	825	60,33,874	20,07,647
24-Oct-2025	2.02	2.17	2.02	2.15	925	77,33,619	29,59,984
27-Oct-2025	2.18	2.36	2.18	2.36	1,074	1,18,21,443	31,40,219
28-Oct-2025	2.46	2.47	2.37	2.47	1,411	1,22,57,369	31,39,337
29-Oct-2025	2.45	2.59	2.37	2.59	1,196	1,84,90,209	72,40,929
30-Oct-2025	2.7	2.71	2.7	2.71	1,213	1,54,38,913	57,04,288
31-Oct-2025	2.59	2.81	2.59	2.79	1,051	1,29,11,211	48,05,314
03-Nov-2025	2.66	2.89	2.66	2.87	1,058	64,29,871	22,77,930

Ontic Finserve: Related NEWS

No Record Found

Invest wise with Expert advice