Ontic Finserve Limited (BOM:540386)
India · Delayed Price · Currency is INR 1.240
+0.040 (3.33%)
At close: Jun 2, 2026
Ontic Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 3, 2026 | 1.24 | 1.30 | 1.18 | 1.19 | 1.19 | -4.03% | 266,943 |
| Jun 2, 2026 | 1.22 | 1.26 | 1.16 | 1.24 | 1.24 | 3.33% | 322,516 |
| Jun 1, 2026 | 1.25 | 1.25 | 1.16 | 1.20 | 1.20 | -1.64% | 172,011 |
| May 29, 2026 | 1.22 | 1.28 | 1.22 | 1.22 | 1.22 | -4.69% | 589,609 |
| May 27, 2026 | 1.28 | 1.30 | 1.24 | 1.28 | 1.28 | -1.54% | 715,017 |
| May 26, 2026 | 1.26 | 1.32 | 1.25 | 1.30 | 1.30 | 3.17% | 592,576 |
| May 25, 2026 | 1.26 | 1.26 | 1.23 | 1.26 | 1.26 | 5.00% | 290,027 |
| May 22, 2026 | 1.18 | 1.20 | 1.18 | 1.20 | 1.20 | 4.35% | 248,086 |
| May 21, 2026 | 1.16 | 1.21 | 1.15 | 1.15 | 1.15 | -0.86% | 175,083 |
| May 20, 2026 | 1.17 | 1.19 | 1.14 | 1.16 | 1.16 | 0.87% | 466,387 |
| May 19, 2026 | 1.22 | 1.22 | 1.14 | 1.15 | 1.15 | -3.36% | 112,094 |
| May 18, 2026 | 1.17 | 1.22 | 1.16 | 1.19 | 1.19 | -2.46% | 666,649 |
| May 15, 2026 | 1.21 | 1.24 | 1.21 | 1.22 | 1.22 | 0.83% | 500,996 |
| May 14, 2026 | 1.22 | 1.25 | 1.18 | 1.21 | 1.21 | -0.82% | 481,546 |
| May 13, 2026 | 1.25 | 1.25 | 1.21 | 1.22 | 1.22 | -3.94% | 44,834 |
| May 12, 2026 | 1.23 | 1.28 | 1.21 | 1.27 | 1.27 | 3.25% | 144,906 |
| May 11, 2026 | 1.21 | 1.27 | 1.21 | 1.23 | 1.23 | -1.60% | 67,677 |
| May 8, 2026 | 1.29 | 1.29 | 1.23 | 1.25 | 1.25 | -1.57% | 119,472 |
| May 7, 2026 | 1.29 | 1.29 | 1.22 | 1.27 | 1.27 | 3.25% | 236,121 |
| May 6, 2026 | 1.24 | 1.29 | 1.22 | 1.23 | 1.23 | -3.91% | 216,809 |
| May 5, 2026 | 1.29 | 1.30 | 1.23 | 1.28 | 1.28 | 1.59% | 58,345 |
| May 4, 2026 | 1.32 | 1.32 | 1.24 | 1.26 | 1.26 | -2.33% | 1,040,618 |
| Apr 30, 2026 | 1.28 | 1.32 | 1.22 | 1.29 | 1.29 | 0.78% | 70,426 |
| Apr 29, 2026 | 1.32 | 1.32 | 1.28 | 1.28 | 1.28 | - | 38,126 |
| Apr 28, 2026 | 1.29 | 1.32 | 1.27 | 1.28 | 1.28 | -0.78% | 41,184 |
| Apr 27, 2026 | 1.30 | 1.32 | 1.25 | 1.29 | 1.29 | 1.57% | 95,518 |
| Apr 24, 2026 | 1.29 | 1.34 | 1.27 | 1.27 | 1.27 | -3.79% | 86,077 |
| Apr 23, 2026 | 1.38 | 1.38 | 1.30 | 1.32 | 1.32 | -1.49% | 95,817 |
| 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 |