Ontic Finserve Limited (BOM:540386)
India · Delayed Price · Currency is INR 1.890
-0.020 (-1.05%)
At close: Aug 14, 2026
Ontic Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 14, 2026 | 1.83 | 1.96 | 1.82 | 1.89 | 1.89 | -1.05% | 253,370 |
| Aug 13, 2026 | 1.96 | 1.96 | 1.81 | 1.91 | 1.91 | 1.60% | 145,796 |
| Aug 12, 2026 | 1.86 | 1.95 | 1.78 | 1.88 | 1.88 | 1.08% | 194,699 |
| Aug 11, 2026 | 1.98 | 1.98 | 1.85 | 1.86 | 1.86 | -1.59% | 177,436 |
| Aug 10, 2026 | 1.85 | 1.98 | 1.85 | 1.89 | 1.89 | - | 46,187 |
| Aug 7, 2026 | 1.97 | 1.97 | 1.86 | 1.89 | 1.89 | -0.53% | 42,092 |
| Aug 6, 2026 | 2.00 | 2.00 | 1.90 | 1.90 | 1.90 | -0.52% | 235,041 |
| Aug 5, 2026 | 1.99 | 1.99 | 1.90 | 1.91 | 1.91 | -1.04% | 151,065 |
| Aug 4, 2026 | 2.02 | 2.02 | 1.92 | 1.93 | 1.93 | -4.46% | 130,711 |
| Aug 3, 2026 | 1.93 | 2.02 | 1.93 | 2.02 | 2.02 | 4.66% | 400,547 |
| Jul 31, 2026 | 1.93 | 1.99 | 1.90 | 1.93 | 1.93 | -0.52% | 76,247 |
| Jul 30, 2026 | 2.02 | 2.02 | 1.86 | 1.94 | 1.94 | - | 113,838 |
| Jul 29, 2026 | 1.94 | 1.99 | 1.93 | 1.94 | 1.94 | - | 203,705 |
| Jul 28, 2026 | 2.03 | 2.09 | 1.93 | 1.94 | 1.94 | -4.43% | 163,078 |
| Jul 27, 2026 | 2.02 | 2.10 | 2.02 | 2.03 | 2.03 | 0.50% | 170,122 |
| Jul 24, 2026 | 2.11 | 2.12 | 1.95 | 2.02 | 2.02 | -1.46% | 188,699 |
| Jul 23, 2026 | 2.15 | 2.19 | 2.05 | 2.05 | 2.05 | -4.65% | 1,081,041 |
| Jul 22, 2026 | 2.21 | 2.21 | 2.14 | 2.15 | 2.15 | -2.71% | 688,222 |
| Jul 21, 2026 | 2.15 | 2.26 | 2.13 | 2.21 | 2.21 | 2.31% | 3,111,449 |
| Jul 20, 2026 | 2.13 | 2.22 | 2.13 | 2.16 | 2.16 | 1.89% | 2,552,411 |
| Jul 17, 2026 | 2.08 | 2.16 | 2.08 | 2.12 | 2.12 | 2.91% | 1,425,400 |
| Jul 16, 2026 | 2.01 | 2.10 | 2.01 | 2.06 | 2.06 | 3.00% | 107,710 |
| Jul 15, 2026 | 1.94 | 2.01 | 1.87 | 2.00 | 2.00 | 4.17% | 351,360 |
| Jul 14, 2026 | 1.86 | 1.95 | 1.77 | 1.92 | 1.92 | 3.23% | 396,076 |
| Jul 13, 2026 | 1.87 | 1.95 | 1.86 | 1.86 | 1.86 | -4.62% | 240,975 |
| Jul 10, 2026 | 1.88 | 1.95 | 1.88 | 1.95 | 1.95 | -1.02% | 566,968 |
| Jul 9, 2026 | 1.97 | 1.97 | 1.97 | 1.97 | 1.97 | -4.83% | 30,261 |
| Jul 8, 2026 | 2.08 | 2.08 | 2.07 | 2.07 | 2.07 | -4.61% | 126,238 |
| Jul 7, 2026 | 2.25 | 2.28 | 2.17 | 2.17 | 2.17 | -4.82% | 1,079,604 |
| Jul 6, 2026 | 2.20 | 2.29 | 2.10 | 2.28 | 2.28 | 4.11% | 3,145,904 |
| Jul 3, 2026 | 2.19 | 2.21 | 2.10 | 2.19 | 2.19 | 3.79% | 1,844,187 |
| Jul 2, 2026 | 2.10 | 2.13 | 1.99 | 2.11 | 2.11 | 3.94% | 6,369,343 |
| Jul 1, 2026 | 2.02 | 2.03 | 2.00 | 2.03 | 2.03 | 4.64% | 2,862,581 |
| Jun 30, 2026 | 1.87 | 1.94 | 1.87 | 1.94 | 1.94 | 4.86% | 506,820 |
| Jun 29, 2026 | 1.85 | 1.85 | 1.84 | 1.85 | 1.85 | 4.52% | 307,310 |
| Jun 25, 2026 | 1.72 | 1.80 | 1.64 | 1.77 | 1.77 | 2.91% | 1,070,163 |
| Jun 24, 2026 | 1.64 | 1.77 | 1.61 | 1.72 | 1.72 | 1.78% | 356,930 |
| Jun 23, 2026 | 1.73 | 1.76 | 1.64 | 1.69 | 1.69 | -1.74% | 235,684 |
| Jun 22, 2026 | 1.74 | 1.79 | 1.71 | 1.72 | 1.72 | -0.58% | 216,529 |
| Jun 19, 2026 | 1.68 | 1.73 | 1.60 | 1.73 | 1.73 | 4.85% | 500,598 |
| Jun 18, 2026 | 1.63 | 1.65 | 1.55 | 1.65 | 1.65 | 10.00% | 960,828 |
| Jun 17, 2026 | 1.38 | 1.50 | 1.38 | 1.50 | 1.50 | 9.49% | 658,012 |
| Jun 16, 2026 | 1.26 | 1.37 | 1.25 | 1.37 | 1.37 | 9.60% | 610,229 |
| Jun 15, 2026 | 1.26 | 1.30 | 1.25 | 1.25 | 1.25 | -0.79% | 145,267 |
| Jun 12, 2026 | 1.34 | 1.34 | 1.24 | 1.26 | 1.26 | 0.80% | 211,802 |
| Jun 11, 2026 | 1.35 | 1.35 | 1.21 | 1.25 | 1.25 | -3.85% | 522,088 |
| Jun 10, 2026 | 1.27 | 1.35 | 1.27 | 1.30 | 1.30 | 2.36% | 177,038 |
| Jun 9, 2026 | 1.21 | 1.33 | 1.21 | 1.27 | 1.27 | 4.96% | 597,459 |
| Jun 8, 2026 | 1.29 | 1.29 | 1.20 | 1.21 | 1.21 | -0.82% | 105,395 |
| Jun 5, 2026 | 1.24 | 1.30 | 1.20 | 1.22 | 1.22 | -1.61% | 73,168 |