Ontic Finserve

Ontic Finserve Ltd Historical Data

NSEBSE

₹1.52

(-9.52%)

Oct 3, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

04/09/2025

To Date

04/10/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
04-Sep-2025	0.72	0.73	0.69	0.71	106	29,532	41,234
05-Sep-2025	0.7	0.74	0.7	0.74	83	89,983	1,22,422
08-Sep-2025	0.74	0.77	0.71	0.76	177	1,09,625	1,43,755
09-Sep-2025	0.79	0.79	0.76	0.79	151	86,507	1,09,738
10-Sep-2025	0.79	0.82	0.77	0.82	96	2,02,269	2,50,997
11-Sep-2025	0.85	0.86	0.78	0.86	256	12,14,113	14,38,191
12-Sep-2025	0.88	0.9	0.82	0.89	261	7,25,264	8,25,260
15-Sep-2025	0.93	0.93	0.93	0.93	173	2,90,916	3,12,813
16-Sep-2025	0.97	0.97	0.97	0.97	67	1,10,339	1,13,752
17-Sep-2025	1.01	1.01	0.97	1.01	259	4,30,462	4,27,660
18-Sep-2025	1.06	1.06	0.96	1.06	401	9,31,623	8,91,517
19-Sep-2025	1.11	1.11	1.11	1.11	97	3,58,695	3,23,149
22-Sep-2025	1.33	1.33	1.33	1.33	156	7,99,258	6,00,946
23-Sep-2025	1.59	1.59	1.58	1.59	1,414	96,24,117	38,18,775
24-Sep-2025	1.52	1.74	1.51	1.74	1,759	1,05,87,077	30,06,616
25-Sep-2025	1.76	1.89	1.57	1.57	1,842	1,62,30,064	52,17,425
26-Sep-2025	1.42	1.72	1.42	1.72	1,266	1,60,18,209	68,37,514
29-Sep-2025	1.72	1.89	1.72	1.88	1,550	2,35,08,843	66,21,820
30-Sep-2025	1.89	2	1.75	1.86	1,086	45,27,114	17,46,292
01-Oct-2025	1.95	1.95	1.68	1.68	828	50,68,741	19,33,071
03-Oct-2025	1.54	1.63	1.52	1.52	708	20,22,510	10,21,552

Ontic Finserve: Related NEWS

No Record Found

Invest wise with Expert advice