Ontic Finserve Limited (BOM:540386)
India · Delayed Price · Currency is INR 2.160
+0.040 (1.89%)
At close: Jul 20, 2026
Ontic Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 4, 2026 | 1.22 | 1.24 | 1.14 | 1.24 | 1.24 | 4.20% | 826,109 |
| 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 |