Ontic Finserve Limited (BOM:540386)
India · Delayed Price · Currency is INR 1.030
-0.050 (-4.63%)
At close: Oct 21, 2026
Ontic Finserve Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 21, 2026 | 1.03 | 1.03 | 1.03 | 1.03 | 1.03 | -4.63% | 37,014 |
| Oct 19, 2026 | 1.12 | 1.12 | 1.08 | 1.08 | 1.08 | -4.42% | 99,703 |
| Oct 16, 2026 | 1.17 | 1.17 | 1.13 | 1.13 | 1.13 | -4.24% | 100,582 |
| Oct 15, 2026 | 1.20 | 1.23 | 1.17 | 1.18 | 1.18 | - | 1,207,088 |
| Oct 14, 2026 | 1.08 | 1.18 | 1.08 | 1.18 | 1.18 | 4.42% | 731,472 |
| Oct 13, 2026 | 1.13 | 1.13 | 1.13 | 1.13 | 1.13 | -4.24% | 47,991 |
| Oct 12, 2026 | 1.18 | 1.18 | 1.18 | 1.18 | 1.18 | -4.84% | 114,859 |
| Oct 9, 2026 | 1.24 | 1.24 | 1.24 | 1.24 | 1.24 | -1.59% | 77,735 |
| Oct 8, 2026 | 1.26 | 1.26 | 1.26 | 1.26 | 1.26 | -1.56% | 7,395 |
| Oct 7, 2026 | 1.28 | 1.28 | 1.28 | 1.28 | 1.28 | -1.54% | 20,796 |
| Oct 6, 2026 | 1.31 | 1.31 | 1.30 | 1.30 | 1.30 | -1.52% | 18,070 |
| Oct 5, 2026 | 1.32 | 1.32 | 1.32 | 1.32 | 1.32 | -1.49% | 13,584 |
| Oct 1, 2026 | 1.34 | 1.34 | 1.34 | 1.34 | 1.34 | -1.47% | 7,922 |
| Sep 30, 2026 | 1.36 | 1.36 | 1.36 | 1.36 | 1.36 | -1.45% | 18,387 |
| 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 |