Ontic Finserve Limited (BOM:540386)
India · Delayed Price · Currency is INR 1.380
-0.020 (-1.43%)
At close: Sep 29, 2026
Ontic Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 29, 2026 | 1.38 | 1.38 | 1.38 | 1.38 | 1.38 | -1.43% | 30,440 |
| Sep 28, 2026 | 1.40 | 1.40 | 1.40 | 1.40 | 1.40 | -1.41% | 9,382 |
| Sep 25, 2026 | 1.42 | 1.42 | 1.42 | 1.42 | 1.42 | -1.39% | 6,174 |
| Sep 24, 2026 | 1.44 | 1.44 | 1.44 | 1.44 | 1.44 | -1.37% | 9,775 |
| Sep 23, 2026 | 1.46 | 1.46 | 1.46 | 1.46 | 1.46 | -1.35% | 13,157 |
| Sep 22, 2026 | 1.48 | 1.49 | 1.48 | 1.48 | 1.48 | -1.99% | 13,339 |
| Sep 21, 2026 | 1.51 | 1.51 | 1.51 | 1.51 | 1.51 | -1.95% | 13,166 |
| Sep 18, 2026 | 1.54 | 1.54 | 1.54 | 1.54 | 1.54 | -1.91% | 39,686 |
| Sep 17, 2026 | 1.57 | 1.57 | 1.57 | 1.57 | 1.57 | -1.88% | 3,481 |
| Sep 16, 2026 | 1.60 | 1.60 | 1.60 | 1.60 | 1.60 | -1.84% | 4,518 |
| Sep 15, 2026 | 1.63 | 1.63 | 1.63 | 1.63 | 1.63 | -1.81% | 9,580 |
| Sep 11, 2026 | 1.66 | 1.66 | 1.66 | 1.66 | 1.66 | -1.78% | 18,808 |
| Sep 10, 2026 | 1.69 | 1.69 | 1.69 | 1.69 | 1.69 | -1.74% | 19,145 |
| Sep 9, 2026 | 1.74 | 1.74 | 1.72 | 1.72 | 1.72 | -1.71% | 7,494 |
| Sep 8, 2026 | 1.75 | 1.75 | 1.75 | 1.75 | 1.75 | -1.69% | 30,960 |
| Sep 7, 2026 | 1.78 | 1.78 | 1.78 | 1.78 | 1.78 | -1.66% | 6,529 |
| Sep 4, 2026 | 1.80 | 1.81 | 1.80 | 1.81 | 1.81 | 4.62% | 1,357,281 |
| Sep 3, 2026 | 1.72 | 1.73 | 1.72 | 1.73 | 1.73 | 4.85% | 1,167,349 |
| Sep 2, 2026 | 1.64 | 1.65 | 1.64 | 1.65 | 1.65 | 4.43% | 667,124 |
| Sep 1, 2026 | 1.51 | 1.58 | 1.50 | 1.58 | 1.58 | 4.64% | 192,322 |
| Aug 31, 2026 | 1.51 | 1.58 | 1.45 | 1.51 | 1.51 | - | 289,122 |
| Aug 28, 2026 | 1.46 | 1.52 | 1.46 | 1.51 | 1.51 | 3.42% | 39,167 |
| Aug 27, 2026 | 1.60 | 1.60 | 1.46 | 1.46 | 1.46 | -4.58% | 161,760 |
| Aug 26, 2026 | 1.50 | 1.56 | 1.44 | 1.53 | 1.53 | 2.68% | 382,209 |
| Aug 25, 2026 | 1.36 | 1.50 | 1.36 | 1.49 | 1.49 | 4.20% | 276,265 |
| Aug 24, 2026 | 1.47 | 1.47 | 1.43 | 1.43 | 1.43 | -4.67% | 39,554 |
| Aug 21, 2026 | 1.57 | 1.57 | 1.50 | 1.50 | 1.50 | -4.46% | 103,346 |
| Aug 20, 2026 | 1.60 | 1.63 | 1.55 | 1.57 | 1.57 | -3.68% | 328,319 |
| Aug 19, 2026 | 1.68 | 1.79 | 1.63 | 1.63 | 1.63 | -4.68% | 277,840 |
| Aug 18, 2026 | 1.76 | 1.80 | 1.71 | 1.71 | 1.71 | -5.00% | 205,191 |
| Aug 17, 2026 | 1.89 | 1.89 | 1.80 | 1.80 | 1.80 | -4.76% | 145,716 |
| 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 |