One Global Serv

One Global Service Provider Ltd Historical Data

NSEBSE

₹275.25

(7.41%)

Sep 18, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

18/08/2025

To Date

18/09/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
20-Aug-2025	273	273	255	262.15	350	27,79,980	7,481
21-Aug-2025	264	277.95	250	258.85	241	19,69,385	5,534
22-Aug-2025	262	270	255.25	265.2	203	16,77,894	5,212
25-Aug-2025	265.2	269.9	261.95	265.05	154	16,64,975	5,257
26-Aug-2025	260	268.5	254	258.15	198	13,63,993	3,785
28-Aug-2025	263.9	263.9	251	252.55	126	9,73,923	3,131
29-Aug-2025	254	259.1	250.3	254.4	87	5,18,068	1,419
01-Sep-2025	261.95	265.5	254.4	256.7	198	16,96,474	3,753
02-Sep-2025	251.6	260.4	251.6	259.6	80	30,65,298	11,266
03-Sep-2025	255	265	255	264.05	125	18,55,808	6,206
04-Sep-2025	264.05	272	244.3	261.4	207	49,63,683	15,381
05-Sep-2025	272	283.5	257.55	262.9	186	14,43,512	3,927
08-Sep-2025	258	272	256.75	258.1	180	19,90,964	5,954
09-Sep-2025	271.95	271.95	254	261.7	133	10,66,188	3,148
10-Sep-2025	263	268	256.3	263.6	120	11,45,197	3,647
11-Sep-2025	260	267	257	260.75	139	14,33,310	3,201
12-Sep-2025	259	264.9	256	257.5	106	15,97,852	5,581
15-Sep-2025	256.4	261	250	253.75	123	15,05,214	4,877
16-Sep-2025	258	260	253	258.45	109	16,74,913	5,777
17-Sep-2025	262.95	262.95	251	256.25	179	41,66,502	12,378
18-Sep-2025	258.55	278	253	275.25	225	44,97,541	14,208

One Global Serv: Related NEWS

No Record Found

Invest wise with Expert advice