Ontic Finserve Limited (BOM:540386)
India · Delayed Price · Currency is INR 1.440
+0.060 (4.35%)
At close: Mar 6, 2026
Ontic Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 1.32 | 1.44 | 1.32 | 1.44 | 1.44 | 4.35% | 136,819 |
| Mar 5, 2026 | 1.43 | 1.43 | 1.38 | 1.38 | 1.38 | -4.83% | 114,473 |
| Mar 4, 2026 | 1.45 | 1.45 | 1.45 | 1.45 | 1.45 | -4.61% | 100,707 |
| Mar 2, 2026 | 1.53 | 1.53 | 1.52 | 1.52 | 1.52 | -4.40% | 69,728 |
| Feb 27, 2026 | 1.58 | 1.69 | 1.57 | 1.59 | 1.59 | -3.64% | 222,048 |
| Feb 26, 2026 | 1.71 | 1.75 | 1.63 | 1.65 | 1.65 | -3.51% | 124,712 |
| Feb 25, 2026 | 1.84 | 1.85 | 1.70 | 1.71 | 1.71 | -3.93% | 362,872 |
| Feb 24, 2026 | 1.81 | 1.90 | 1.72 | 1.78 | 1.78 | -1.66% | 1,914,903 |
| Feb 23, 2026 | 1.81 | 1.81 | 1.81 | 1.81 | 1.81 | 4.62% | 133,804 |
| Feb 20, 2026 | 1.73 | 1.73 | 1.73 | 1.73 | 1.73 | 4.85% | 49,982 |
| Feb 19, 2026 | 1.65 | 1.65 | 1.65 | 1.65 | 1.65 | 4.43% | 141,370 |
| Feb 18, 2026 | 1.58 | 1.58 | 1.58 | 1.58 | 1.58 | 4.64% | 113,177 |
| Feb 17, 2026 | 1.50 | 1.51 | 1.48 | 1.51 | 1.51 | 4.86% | 241,097 |
| Feb 16, 2026 | 1.43 | 1.44 | 1.42 | 1.44 | 1.44 | 4.35% | 1,170,872 |
| Feb 13, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | 4.55% | 339,263 |
| Feb 12, 2026 | 1.27 | 1.32 | 1.27 | 1.32 | 1.32 | 4.76% | 116,572 |
| Feb 11, 2026 | 1.26 | 1.26 | 1.22 | 1.26 | 1.26 | 5.00% | 86,836 |
| Feb 10, 2026 | 1.20 | 1.20 | 1.12 | 1.20 | 1.20 | 4.35% | 191,596 |
| Feb 9, 2026 | 1.14 | 1.19 | 1.12 | 1.15 | 1.15 | -1.71% | 249,407 |
| Feb 6, 2026 | 1.23 | 1.27 | 1.17 | 1.17 | 1.17 | -4.88% | 692,315 |
| Feb 5, 2026 | 1.24 | 1.30 | 1.19 | 1.23 | 1.23 | -0.81% | 268,149 |
| Feb 4, 2026 | 1.19 | 1.24 | 1.19 | 1.24 | 1.24 | 4.20% | 137,792 |
| Feb 3, 2026 | 1.14 | 1.19 | 1.09 | 1.19 | 1.19 | 4.39% | 191,972 |
| Feb 2, 2026 | 1.15 | 1.19 | 1.14 | 1.14 | 1.14 | -4.20% | 144,403 |
| Feb 1, 2026 | 1.26 | 1.26 | 1.18 | 1.19 | 1.19 | -0.83% | 132,790 |
| Jan 30, 2026 | 1.11 | 1.21 | 1.11 | 1.20 | 1.20 | 3.45% | 199,691 |
| Jan 29, 2026 | 1.20 | 1.20 | 1.16 | 1.16 | 1.16 | -4.92% | 130,002 |
| Jan 28, 2026 | 1.27 | 1.27 | 1.22 | 1.22 | 1.22 | -4.69% | 130,669 |
| Jan 27, 2026 | 1.33 | 1.34 | 1.28 | 1.28 | 1.28 | -4.48% | 197,826 |
| Jan 23, 2026 | 1.40 | 1.40 | 1.34 | 1.34 | 1.34 | -4.96% | 137,019 |
| Jan 22, 2026 | 1.43 | 1.43 | 1.37 | 1.41 | 1.41 | -2.08% | 195,808 |
| Jan 21, 2026 | 1.50 | 1.50 | 1.43 | 1.44 | 1.44 | -4.00% | 107,672 |
| Jan 20, 2026 | 1.54 | 1.59 | 1.47 | 1.50 | 1.50 | -2.60% | 187,207 |
| Jan 19, 2026 | 1.56 | 1.63 | 1.51 | 1.54 | 1.54 | -1.28% | 137,808 |
| Jan 16, 2026 | 1.61 | 1.66 | 1.56 | 1.56 | 1.56 | -3.11% | 2,377,895 |
| Jan 14, 2026 | 1.71 | 1.75 | 1.59 | 1.61 | 1.61 | -3.59% | 2,425,634 |
| Jan 13, 2026 | 1.70 | 1.73 | 1.63 | 1.67 | 1.67 | -2.34% | 106,644 |
| Jan 12, 2026 | 1.75 | 1.80 | 1.68 | 1.71 | 1.71 | -2.29% | 121,394 |
| Jan 9, 2026 | 1.81 | 1.81 | 1.73 | 1.75 | 1.75 | -2.23% | 104,939 |
| Jan 8, 2026 | 1.75 | 1.79 | 1.68 | 1.79 | 1.79 | 1.70% | 129,534 |
| Jan 7, 2026 | 1.85 | 1.90 | 1.76 | 1.76 | 1.76 | -4.86% | 280,317 |
| Jan 6, 2026 | 1.85 | 1.85 | 1.85 | 1.85 | 1.85 | 4.52% | 71,226 |
| Jan 5, 2026 | 1.72 | 1.77 | 1.72 | 1.77 | 1.77 | 4.73% | 77,293 |
| Jan 2, 2026 | 1.61 | 1.69 | 1.61 | 1.69 | 1.69 | 4.97% | 130,023 |
| Jan 1, 2026 | 1.61 | 1.64 | 1.59 | 1.61 | 1.61 | -3.59% | 370,210 |
| Dec 31, 2025 | 1.70 | 1.71 | 1.67 | 1.67 | 1.67 | -4.57% | 333,756 |
| Dec 30, 2025 | 1.81 | 1.81 | 1.75 | 1.75 | 1.75 | -4.89% | 202,545 |
| Dec 29, 2025 | 1.87 | 1.93 | 1.84 | 1.84 | 1.84 | -4.66% | 308,267 |
| Dec 26, 2025 | 1.97 | 1.98 | 1.89 | 1.93 | 1.93 | -2.03% | 182,252 |
| Dec 24, 2025 | 1.98 | 2.00 | 1.90 | 1.97 | 1.97 | 1.03% | 60,034 |