Ontic Finserve Limited (BOM:540386)
India · Delayed Price · Currency is INR 1.210
+0.050 (4.31%)
At close: Mar 27, 2026
Ontic Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 1.21 | 1.21 | 1.21 | 1.21 | 1.21 | 4.31% | 88,162 |
| Mar 25, 2026 | 1.16 | 1.16 | 1.16 | 1.16 | 1.16 | 4.50% | 147,985 |
| Mar 24, 2026 | 1.10 | 1.13 | 1.03 | 1.11 | 1.11 | 2.78% | 4,318,437 |
| Mar 23, 2026 | 1.12 | 1.15 | 1.07 | 1.08 | 1.08 | -3.57% | 1,381,091 |
| Mar 20, 2026 | 1.15 | 1.15 | 1.06 | 1.12 | 1.12 | 0.90% | 127,218 |
| Mar 19, 2026 | 1.14 | 1.18 | 1.09 | 1.11 | 1.11 | -2.63% | 1,249,795 |
| Mar 18, 2026 | 1.13 | 1.19 | 1.13 | 1.14 | 1.14 | -2.56% | 287,563 |
| Mar 17, 2026 | 1.22 | 1.22 | 1.17 | 1.17 | 1.17 | -4.10% | 107,844 |
| Mar 16, 2026 | 1.27 | 1.31 | 1.21 | 1.22 | 1.22 | -3.94% | 171,034 |
| Mar 13, 2026 | 1.31 | 1.32 | 1.26 | 1.27 | 1.27 | -3.05% | 48,216 |
| Mar 12, 2026 | 1.34 | 1.34 | 1.29 | 1.31 | 1.31 | -2.24% | 175,625 |
| Mar 11, 2026 | 1.34 | 1.38 | 1.33 | 1.34 | 1.34 | -4.29% | 252,919 |
| Mar 10, 2026 | 1.52 | 1.54 | 1.40 | 1.40 | 1.40 | -4.76% | 954,042 |
| Mar 9, 2026 | 1.44 | 1.50 | 1.37 | 1.47 | 1.47 | 2.08% | 124,156 |
| 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 |