Ontic Finserve Limited (BOM:540386)
India · Delayed Price · Currency is INR 1.440
-0.060 (-4.00%)
At close: Jan 21, 2026
Ontic Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 23, 2025 | 1.96 | 1.97 | 1.91 | 1.95 | 1.95 | -0.51% | 100,149 |
| Dec 22, 2025 | 1.99 | 1.99 | 1.89 | 1.96 | 1.96 | -0.51% | 140,604 |
| Dec 19, 2025 | 2.00 | 2.04 | 1.96 | 1.97 | 1.97 | -2.96% | 104,585 |
| Dec 18, 2025 | 2.06 | 2.06 | 1.93 | 2.03 | 2.03 | 0.50% | 117,394 |
| Dec 17, 2025 | 2.09 | 2.14 | 2.00 | 2.02 | 2.02 | -3.35% | 844,600 |
| Dec 16, 2025 | 2.00 | 2.10 | 1.92 | 2.09 | 2.09 | 4.50% | 377,162 |
| Dec 15, 2025 | 2.10 | 2.15 | 1.98 | 2.00 | 2.00 | -3.38% | 197,679 |
| Dec 12, 2025 | 2.07 | 2.17 | 1.97 | 2.07 | 2.07 | - | 600,295 |
| Dec 11, 2025 | 2.17 | 2.21 | 2.07 | 2.07 | 2.07 | -4.61% | 364,746 |
| Dec 10, 2025 | 2.24 | 2.35 | 2.13 | 2.17 | 2.17 | -3.13% | 497,887 |
| Dec 9, 2025 | 2.34 | 2.34 | 2.22 | 2.24 | 2.24 | -3.86% | 300,325 |
| Dec 8, 2025 | 2.39 | 2.40 | 2.20 | 2.33 | 2.33 | 0.87% | 821,579 |
| Dec 5, 2025 | 2.32 | 2.36 | 2.19 | 2.31 | 2.31 | 0.43% | 532,860 |
| Dec 4, 2025 | 2.25 | 2.37 | 2.21 | 2.30 | 2.30 | 1.32% | 1,105,284 |
| Dec 3, 2025 | 2.14 | 2.36 | 2.14 | 2.27 | 2.27 | 0.89% | 2,862,434 |
| Dec 2, 2025 | 2.05 | 2.25 | 2.05 | 2.25 | 2.25 | 4.65% | 3,989,104 |
| Dec 1, 2025 | 2.15 | 2.15 | 2.14 | 2.15 | 2.15 | 4.88% | 4,039,613 |
| Nov 28, 2025 | 1.87 | 2.05 | 1.87 | 2.05 | 2.05 | 4.59% | 1,607,359 |
| Nov 27, 2025 | 1.78 | 1.96 | 1.78 | 1.96 | 1.96 | 4.81% | 2,351,694 |
| Nov 26, 2025 | 1.75 | 1.93 | 1.75 | 1.87 | 1.87 | 1.63% | 1,426,889 |
| Nov 25, 2025 | 1.84 | 1.84 | 1.84 | 1.84 | 1.84 | -4.66% | 41,384 |
| Nov 24, 2025 | 1.93 | 1.93 | 1.93 | 1.93 | 1.93 | -4.93% | 46,130 |
| Nov 21, 2025 | 2.03 | 2.03 | 2.03 | 2.03 | 2.03 | -4.69% | 51,906 |
| Nov 20, 2025 | 2.13 | 2.13 | 2.13 | 2.13 | 2.13 | -4.91% | 88,792 |
| Nov 19, 2025 | 2.24 | 2.24 | 2.24 | 2.24 | 2.24 | -4.68% | 76,962 |
| Nov 18, 2025 | 2.35 | 2.35 | 2.35 | 2.35 | 2.35 | -4.86% | 85,809 |
| Nov 17, 2025 | 2.47 | 2.54 | 2.47 | 2.47 | 2.47 | -4.63% | 151,278 |
| Nov 14, 2025 | 2.59 | 2.72 | 2.59 | 2.59 | 2.59 | -4.78% | 305,369 |
| Nov 13, 2025 | 2.86 | 2.86 | 2.72 | 2.72 | 2.72 | -4.90% | 755,673 |