Skip to main content
Ontic Finserve Limited (BOM:540386)
India flag India · Delayed Price · Currency is INR
1.280
-0.010 (-0.78%)
At close: Apr 28, 2026

Ontic Finserve Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 29, 20261.321.321.281.281.28-38,126
Apr 28, 20261.291.321.271.281.28-0.78%41,184
Apr 27, 20261.301.321.251.291.291.57%95,518
Apr 24, 20261.291.341.271.271.27-3.79%86,077
Apr 23, 20261.381.381.301.321.32-1.49%95,817
Apr 22, 20261.331.341.251.341.343.08%25,391
Apr 21, 20261.311.311.251.301.30-0.76%152,077
Apr 20, 20261.381.381.311.311.31-4.38%148,259
Apr 17, 20261.331.391.311.371.372.24%72,134
Apr 16, 20261.331.381.301.341.340.75%145,290
Apr 15, 20261.341.361.301.331.33-67,188
Apr 13, 20261.361.361.251.331.331.53%80,386
Apr 10, 20261.321.371.301.311.31-0.76%98,696
Apr 9, 20261.371.371.301.321.32-1.49%109,846
Apr 8, 20261.311.391.311.341.34-84,079
Apr 7, 20261.361.391.341.341.34-0.74%27,770
Apr 6, 20261.381.401.321.351.35-2.17%181,175
Apr 2, 20261.391.391.271.381.383.76%1,142,180
Apr 1, 20261.331.331.331.331.334.72%37,805
Mar 30, 20261.271.271.261.271.274.96%147,628
Mar 27, 20261.211.211.211.211.214.31%88,162
Mar 25, 20261.161.161.161.161.164.50%147,985
Mar 24, 20261.101.131.031.111.112.78%4,318,437
Mar 23, 20261.121.151.071.081.08-3.57%1,381,091
Mar 20, 20261.151.151.061.121.120.90%127,218
Mar 19, 20261.141.181.091.111.11-2.63%1,249,795
Mar 18, 20261.131.191.131.141.14-2.56%287,563
Mar 17, 20261.221.221.171.171.17-4.10%107,844
Mar 16, 20261.271.311.211.221.22-3.94%171,034
Mar 13, 20261.311.321.261.271.27-3.05%48,216
Mar 12, 20261.341.341.291.311.31-2.24%175,625
Mar 11, 20261.341.381.331.341.34-4.29%252,919
Mar 10, 20261.521.541.401.401.40-4.76%954,042
Mar 9, 20261.441.501.371.471.472.08%124,156
Mar 6, 20261.321.441.321.441.444.35%136,819
Mar 5, 20261.431.431.381.381.38-4.83%114,473
Mar 4, 20261.451.451.451.451.45-4.61%100,707
Mar 2, 20261.531.531.521.521.52-4.40%69,728
Feb 27, 20261.581.691.571.591.59-3.64%222,048
Feb 26, 20261.711.751.631.651.65-3.51%124,712
Feb 25, 20261.841.851.701.711.71-3.93%362,872
Feb 24, 20261.811.901.721.781.78-1.66%1,914,903
Feb 23, 20261.811.811.811.811.814.62%133,804
Feb 20, 20261.731.731.731.731.734.85%49,982
Feb 19, 20261.651.651.651.651.654.43%141,370
Feb 18, 20261.581.581.581.581.584.64%113,177
Feb 17, 20261.501.511.481.511.514.86%241,097
Feb 16, 20261.431.441.421.441.444.35%1,170,872
Feb 13, 20261.381.381.381.381.384.55%339,263
Feb 12, 20261.271.321.271.321.324.76%116,572
Feb 11, 20261.261.261.221.261.265.00%86,836
Feb 10, 20261.201.201.121.201.204.35%191,596
Feb 9, 20261.141.191.121.151.15-1.71%249,407
Feb 6, 20261.231.271.171.171.17-4.88%692,315
Feb 5, 20261.241.301.191.231.23-0.81%268,149
Feb 4, 20261.191.241.191.241.244.20%137,792
Feb 3, 20261.141.191.091.191.194.39%191,972
Feb 2, 20261.151.191.141.141.14-4.20%144,403
Feb 1, 20261.261.261.181.191.19-0.83%132,790
Jan 30, 20261.111.211.111.201.203.45%199,691
Jan 29, 20261.201.201.161.161.16-4.92%130,002
Jan 28, 20261.271.271.221.221.22-4.69%130,669
Jan 27, 20261.331.341.281.281.28-4.48%197,826
Jan 23, 20261.401.401.341.341.34-4.96%137,019
Jan 22, 20261.431.431.371.411.41-2.08%195,808
Jan 21, 20261.501.501.431.441.44-4.00%107,672
Jan 20, 20261.541.591.471.501.50-2.60%187,207
Jan 19, 20261.561.631.511.541.54-1.28%137,808
Jan 16, 20261.611.661.561.561.56-3.11%2,377,895
Jan 14, 20261.711.751.591.611.61-3.59%2,425,634
Jan 13, 20261.701.731.631.671.67-2.34%106,644
Jan 12, 20261.751.801.681.711.71-2.29%121,394
Jan 9, 20261.811.811.731.751.75-2.23%104,939
Jan 8, 20261.751.791.681.791.791.70%129,534
Jan 7, 20261.851.901.761.761.76-4.86%280,317
Jan 6, 20261.851.851.851.851.854.52%71,226
Jan 5, 20261.721.771.721.771.774.73%77,293
Jan 2, 20261.611.691.611.691.694.97%130,023
Jan 1, 20261.611.641.591.611.61-3.59%370,210
Dec 31, 20251.701.711.671.671.67-4.57%333,756
Dec 30, 20251.811.811.751.751.75-4.89%202,545
Dec 29, 20251.871.931.841.841.84-4.66%308,267
Dec 26, 20251.971.981.891.931.93-2.03%182,252
Dec 24, 20251.982.001.901.971.971.03%60,034
Dec 23, 20251.961.971.911.951.95-0.51%100,149
Dec 22, 20251.991.991.891.961.96-0.51%140,604
Dec 19, 20252.002.041.961.971.97-2.96%104,585
Dec 18, 20252.062.061.932.032.030.50%117,394
Dec 17, 20252.092.142.002.022.02-3.35%844,600
Dec 16, 20252.002.101.922.092.094.50%377,162
Dec 15, 20252.102.151.982.002.00-3.38%197,679
Dec 12, 20252.072.171.972.072.07-600,295
Dec 11, 20252.172.212.072.072.07-4.61%364,746
Dec 10, 20252.242.352.132.172.17-3.13%497,887
Dec 9, 20252.342.342.222.242.24-3.86%300,325
Dec 8, 20252.392.402.202.332.330.87%821,579
Dec 5, 20252.322.362.192.312.310.43%532,860
Dec 4, 20252.252.372.212.302.301.32%1,105,284
Dec 3, 20252.142.362.142.272.270.89%2,862,434
Dec 2, 20252.052.252.052.252.254.65%3,989,104