Stock listing
BSE:ONTIC Ontic Finserve Ltd. Share Price
Follow Ontic Finserve Ltd. into a list and get an email when it puts out news.
Share price · BSE:ONTIC
₹0.81 INR -0.04 (-4.7%)
Close on Nov 2, 2026 · Data provided by Twelve Data
- Day range
- ₹0.81 – ₹0.87 INRNov 2, 2026
- Volume
- 329,467 sharesNov 2, 2026
- 52-week range
- ₹0.81 – ₹3.03 INRLowest and highest trades, Nov 3, 2025 – Nov 2, 2026
- Traded on an average day
- ₹281,799 INRMedian day 100,682 shares · last 3 months, Aug 3, 2026 – Nov 2, 2026
Daily closes
Last 3 months, Aug 3, 2026 – Nov 2, 2026 · BSE:ONTIC · INR, adjusted for splits
| Day | Close | Change | % | Open | High | Low | Volume |
|---|---|---|---|---|---|---|---|
| ₹0.81 | -0.04 | -4.7% | ₹0.85 | ₹0.87 | ₹0.81 | 329,467 | |
| ₹0.85 | -0.04 | -4.5% | ₹0.88 | ₹0.88 | ₹0.85 | 203,623 | |
| ₹0.89 | -0.02 | -2.2% | ₹0.93 | ₹0.95 | ₹0.87 | 390,992 | |
| ₹0.91 | +0.04 | +4.6% | ₹0.85 | ₹0.91 | ₹0.84 | 145,593 | |
| ₹0.87 | -0.03 | -3.3% | ₹0.86 | ₹0.94 | ₹0.86 | 329,622 | |
| ₹0.90 | -0.04 | -4.3% | ₹0.90 | ₹0.90 | ₹0.90 | 46,150 | |
| ₹0.94 | -0.04 | -4.1% | ₹0.95 | ₹0.99 | ₹0.94 | 140,221 | |
| ₹0.98 | -0.05 | -4.9% | ₹0.98 | ₹1.06 | ₹0.98 | 243,907 | |
| ₹1.03 | -0.05 | -4.6% | ₹1.03 | ₹1.03 | ₹1.03 | 37,014 | |
| ₹1.08 | -0.05 | -4.4% | ₹1.12 | ₹1.12 | ₹1.08 | 99,703 | |
| ₹1.13 | -0.05 | -4.2% | ₹1.17 | ₹1.17 | ₹1.13 | 100,682 | |
| ₹1.18 | 0.00 | 0.0% | ₹1.20 | ₹1.23 | ₹1.17 | 1,207,088 | |
| ₹1.18 | +0.05 | +4.4% | ₹1.08 | ₹1.18 | ₹1.08 | 731,472 | |
| ₹1.13 | -0.05 | -4.2% | ₹1.13 | ₹1.13 | ₹1.13 | 48,091 | |
| ₹1.18 | -0.06 | -4.8% | ₹1.18 | ₹1.18 | ₹1.18 | 114,859 | |
| ₹1.24 | -0.02 | -1.6% | ₹1.24 | ₹1.24 | ₹1.24 | 77,735 | |
| ₹1.26 | -0.02 | -1.6% | ₹1.26 | ₹1.26 | ₹1.26 | 7,395 | |
| ₹1.28 | -0.02 | -1.5% | ₹1.28 | ₹1.28 | ₹1.28 | 20,796 | |
| ₹1.30 | -0.02 | -1.5% | ₹1.31 | ₹1.31 | ₹1.30 | 18,070 | |
| ₹1.32 | -0.02 | -1.5% | ₹1.32 | ₹1.32 | ₹1.32 | 13,584 | |
| ₹1.34 | -0.02 | -1.5% | ₹1.34 | ₹1.34 | ₹1.34 | 7,922 | |
| ₹1.36 | -0.02 | -1.4% | ₹1.36 | ₹1.36 | ₹1.36 | 18,387 | |
| ₹1.38 | -0.02 | -1.4% | ₹1.38 | ₹1.38 | ₹1.38 | 30,440 | |
| ₹1.40 | -0.02 | -1.4% | ₹1.40 | ₹1.40 | ₹1.40 | 9,382 | |
| ₹1.42 | -0.02 | -1.4% | ₹1.42 | ₹1.42 | ₹1.42 | 6,174 | |
| ₹1.44 | -0.02 | -1.4% | ₹1.44 | ₹1.44 | ₹1.44 | 9,775 | |
| ₹1.46 | -0.02 | -1.4% | ₹1.46 | ₹1.46 | ₹1.46 | 13,157 | |
| ₹1.48 | -0.03 | -2.0% | ₹1.48 | ₹1.49 | ₹1.48 | 13,339 | |
| ₹1.51 | -0.03 | -1.9% | ₹1.51 | ₹1.51 | ₹1.51 | 13,166 | |
| ₹1.54 | -0.03 | -1.9% | ₹1.54 | ₹1.54 | ₹1.54 | 39,686 | |
| ₹1.57 | -0.03 | -1.9% | ₹1.57 | ₹1.57 | ₹1.57 | 3,481 | |
| ₹1.60 | -0.03 | -1.8% | ₹1.60 | ₹1.60 | ₹1.60 | 4,518 | |
| ₹1.63 | -0.03 | -1.8% | ₹1.63 | ₹1.63 | ₹1.63 | 9,580 | |
| ₹1.66 | -0.03 | -1.8% | ₹1.66 | ₹1.66 | ₹1.66 | 18,808 | |
| ₹1.69 | -0.03 | -1.7% | ₹1.69 | ₹1.69 | ₹1.69 | 19,145 | |
| ₹1.72 | -0.03 | -1.7% | ₹1.74 | ₹1.74 | ₹1.72 | 7,494 | |
| ₹1.75 | -0.03 | -1.7% | ₹1.75 | ₹1.75 | ₹1.75 | 30,960 | |
| ₹1.78 | -0.03 | -1.7% | ₹1.78 | ₹1.78 | ₹1.78 | 6,529 | |
| ₹1.81 | +0.08 | +4.6% | ₹1.80 | ₹1.81 | ₹1.80 | 1,357,281 | |
| ₹1.73 | +0.08 | +4.8% | ₹1.72 | ₹1.73 | ₹1.72 | 1,167,349 | |
| ₹1.65 | +0.07 | +4.4% | ₹1.64 | ₹1.65 | ₹1.64 | 667,124 | |
| ₹1.58 | +0.07 | +4.6% | ₹1.51 | ₹1.58 | ₹1.50 | 192,322 | |
| ₹1.51 | 0.00 | 0.0% | ₹1.51 | ₹1.58 | ₹1.45 | 289,122 | |
| ₹1.51 | +0.05 | +3.4% | ₹1.46 | ₹1.52 | ₹1.46 | 39,167 | |
| ₹1.46 | -0.07 | -4.6% | ₹1.60 | ₹1.60 | ₹1.46 | 161,760 | |
| ₹1.53 | +0.04 | +2.7% | ₹1.50 | ₹1.56 | ₹1.44 | 382,209 | |
| ₹1.49 | +0.06 | +4.2% | ₹1.36 | ₹1.50 | ₹1.36 | 276,265 | |
| ₹1.43 | -0.07 | -4.7% | ₹1.47 | ₹1.47 | ₹1.43 | 39,554 | |
| ₹1.50 | -0.07 | -4.5% | ₹1.57 | ₹1.57 | ₹1.50 | 103,346 | |
| ₹1.57 | -0.06 | -3.7% | ₹1.60 | ₹1.63 | ₹1.55 | 328,319 | |
| ₹1.63 | -0.08 | -4.7% | ₹1.68 | ₹1.79 | ₹1.63 | 277,840 | |
| ₹1.71 | -0.09 | -5.0% | ₹1.76 | ₹1.80 | ₹1.71 | 205,191 | |
| ₹1.80 | -0.09 | -4.8% | ₹1.82 | ₹1.87 | ₹1.80 | 145,716 | |
| ₹1.89 | -0.02 | -1.0% | ₹1.83 | ₹1.96 | ₹1.82 | 253,370 | |
| ₹1.91 | +0.03 | +1.6% | ₹1.96 | ₹1.96 | ₹1.81 | 145,796 | |
| ₹1.88 | +0.02 | +1.1% | ₹1.86 | ₹1.95 | ₹1.78 | 194,699 | |
| ₹1.86 | -0.03 | -1.6% | ₹1.98 | ₹1.98 | ₹1.85 | 177,436 | |
| ₹1.89 | 0.00 | 0.0% | ₹1.85 | ₹1.98 | ₹1.85 | 46,187 | |
| ₹1.89 | -0.01 | -0.5% | ₹1.97 | ₹1.97 | ₹1.86 | 42,092 | |
| ₹1.90 | -0.01 | -0.5% | ₹2.00 | ₹2.00 | ₹1.90 | 235,041 | |
| ₹1.91 | -0.02 | -1.0% | ₹1.99 | ₹1.99 | ₹1.90 | 151,065 | |
| ₹1.93 | -0.09 | -4.5% | ₹2.02 | ₹2.02 | ₹1.92 | 130,711 | |
| ₹2.02 | +0.07 | +3.6% | ₹1.93 | ₹2.02 | ₹1.93 | 400,547 |
- Ticker
- BSE:ONTIC
- Asset type
- Stock
- Exchange
- BSE
- Currency
- INR
What changed lately
Latest news
Revised outcome of board meeting, disclosure under regulation 30 and submission of unaudited financial results of the company for the quarter ended September 30, 2026
Oct 24, 2026
Closed ₹0.90 (-4.3%) on Oct 26, 2026
Board Meeting Intimation for Consideration Of Unaudited Financial Results For The Quarter Ended September 30, 2026, And Other Matters.
Oct 14, 2026
Closed ₹1.18 (0.0%) on Oct 15, 2026
Shareholder Meeting / Postal Ballot-Scrutinizer''s Report
Oct 12, 2026
Closed ₹1.13 (-4.2%) on Oct 13, 2026
Compliances-Certificate under Reg. 74 (5) of SEBI (DP) Regulations, 2018
Oct 6, 2026
Closed ₹1.28 (-1.5%) on Oct 7, 2026
Shareholder Meeting / Postal Ballot-Outcome of AGM
Sep 30, 2026
Closed ₹1.34 (-1.5%) on Oct 1, 2026
Ontic Finserve Ltd. Press Release Sep 30 2026
Sep 30, 2026
Closed ₹1.34 (-1.5%) on Oct 1, 2026
Ontic Finserve Ltd. Press Release Sep 28 2026
Sep 28, 2026
Closed ₹1.40 (-1.4%) on Sep 28, 2026
Ontic Finserve Ltd. Press Release Sep 09 2026
Sep 9, 2026
Closed ₹1.69 (-1.7%) on Sep 10, 2026
Ontic Finserve Ltd. Press Release Sep 07 2026
Sep 7, 2026
Closed ₹1.75 (-1.7%) on Sep 8, 2026
Ontic Finserve Ltd. Press Release Sep 01 2026
Sep 1, 2026
Closed ₹1.65 (+4.4%) on Sep 2, 2026
Ontic Finserve Ltd. on 6ix
- News releases
- 26 in the last 12 months · 45 in all · newest Oct 24, 2026 · oldest 2024
Log in to ask 6ix AI your own questions about Ontic Finserve Ltd.