Ontic Finserve Limited (BOM:540386)
India · Delayed Price · Currency is INR 1.300
-0.010 (-0.76%)
At close: Apr 21, 2026
Ontic Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 1.33 | 1.34 | 1.25 | 1.34 | 1.34 | 3.08% | 25,391 |
| Apr 21, 2026 | 1.31 | 1.31 | 1.25 | 1.30 | 1.30 | -0.76% | 152,077 |
| Apr 20, 2026 | 1.38 | 1.38 | 1.31 | 1.31 | 1.31 | -4.38% | 148,259 |
| Apr 17, 2026 | 1.33 | 1.39 | 1.31 | 1.37 | 1.37 | 2.24% | 72,134 |
| Apr 16, 2026 | 1.33 | 1.38 | 1.30 | 1.34 | 1.34 | 0.75% | 145,290 |
| Apr 15, 2026 | 1.34 | 1.36 | 1.30 | 1.33 | 1.33 | - | 67,188 |
| Apr 13, 2026 | 1.36 | 1.36 | 1.25 | 1.33 | 1.33 | 1.53% | 80,386 |
| Apr 10, 2026 | 1.32 | 1.37 | 1.30 | 1.31 | 1.31 | -0.76% | 98,696 |
| Apr 9, 2026 | 1.37 | 1.37 | 1.30 | 1.32 | 1.32 | -1.49% | 109,846 |
| Apr 8, 2026 | 1.31 | 1.39 | 1.31 | 1.34 | 1.34 | - | 84,079 |
| Apr 7, 2026 | 1.36 | 1.39 | 1.34 | 1.34 | 1.34 | -0.74% | 27,770 |
| Apr 6, 2026 | 1.38 | 1.40 | 1.32 | 1.35 | 1.35 | -2.17% | 181,175 |
| Apr 2, 2026 | 1.39 | 1.39 | 1.27 | 1.38 | 1.38 | 3.76% | 1,142,180 |
| Apr 1, 2026 | 1.33 | 1.33 | 1.33 | 1.33 | 1.33 | 4.72% | 37,805 |
| Mar 30, 2026 | 1.27 | 1.27 | 1.26 | 1.27 | 1.27 | 4.96% | 147,628 |
| 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 |