Ontic Finserve

Ontic Finserve Ltd Historical Data

NSEBSE

₹0.63

(6.78%)

Mar 7, 2025|03:40:00 PM

Invest wise with Expert advice

From Date

09/02/2025

To Date

09/03/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
05-Feb-2025	0.59	0.64	0.59	0.64	75	57,267	82,545
06-Feb-2025	0.7	0.7	0.64	0.67	83	52,263	70,607
07-Feb-2025	0.69	0.71	0.65	0.68	73	21,578	25,382
10-Feb-2025	0.68	0.73	0.67	0.67	54	12,705	17,545
11-Feb-2025	0.71	0.71	0.63	0.65	85	60,193	66,111
12-Feb-2025	0.62	0.69	0.59	0.64	98	74,680	87,364
13-Feb-2025	0.64	0.67	0.59	0.62	56	34,879	45,937
14-Feb-2025	0.62	0.65	0.61	0.65	51	10,694	16,830
17-Feb-2025	0.71	0.71	0.61	0.63	86	50,240	59,827
18-Feb-2025	0.61	0.65	0.58	0.58	92	80,158	1,10,785
19-Feb-2025	0.62	0.63	0.58	0.61	63	15,404	23,902
20-Feb-2025	0.65	0.66	0.61	0.63	81	18,174	26,498
21-Feb-2025	0.66	0.66	0.62	0.63	47	6,785	10,537
24-Feb-2025	0.65	0.65	0.59	0.59	72	30,766	45,515
25-Feb-2025	0.6	0.62	0.58	0.61	54	9,067	14,895
27-Feb-2025	0.58	0.62	0.57	0.59	67	11,900	13,980
28-Feb-2025	0.61	0.62	0.57	0.58	75	30,302	49,496
03-Mar-2025	0.58	0.58	0.53	0.57	94	26,938	32,055
04-Mar-2025	0.57	0.6	0.52	0.57	107	11,72,847	19,15,183
05-Mar-2025	0.6	0.6	0.53	0.58	165	11,75,275	19,88,753
06-Mar-2025	0.58	0.62	0.57	0.59	97	61,910	82,785

Ontic Finserve: Related NEWS

No Record Found

Invest wise with Expert advice