Ontic Finserve

ONTI
🏛️ india →
1.72
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
09:15 1.42 1.42 1.42 1.42 110.9K
09:20 1.42 1.42 1.42 1.42 2.0K
09:25 1.42 1.42 1.42 1.42 7.7K
09:30 1.42 1.42 1.42 1.42 7.3K
09:35 1.42 1.42 1.42 1.42 1.9K
09:40 1.42 1.42 1.42 1.42 0.0K
09:45 1.42 1.42 1.42 1.42 0.0K
09:50 1.42 1.42 1.42 1.42 2.4K
09:55 1.42 1.42 1.42 1.42 1.0K
10:00 1.42 1.42 1.42 1.42 7.3K
10:05 1.42 1.42 1.42 1.42 125.1K
10:10 1.42 1.42 1.42 1.42 0.0K
10:15 1.42 1.42 1.42 1.42 0.3K
10:20 1.42 1.42 1.42 1.42 1.0K
10:25 1.42 1.42 1.42 1.42 2.0K
10:30 1.42 1.42 1.42 1.42 3.2K
10:35 1.42 1.42 1.42 1.42 6.5K
10:40 1.42 1.42 1.42 1.42 0.9K
10:45 1.42 1.42 1.42 1.42 19.0K
10:50 1.42 1.42 1.42 1.42 1.2K
10:55 1.42 1.42 1.42 1.42 1.0K
11:00 1.42 1.42 1.42 1.42 1.3K
11:05 1.42 1.42 1.42 1.42 0.3K
11:10 1.42 1.42 1.42 1.42 5.0K
11:15 1.42 1.42 1.42 1.42 7.4K
11:20 1.42 1.42 1.42 1.42 5.5K
11:25 1.42 1.42 1.42 1.42 2.0K
11:30 1.42 1.42 1.42 1.42 0.5K
11:35 1.42 1.42 1.42 1.42 0.1K
11:40 1.42 1.42 1.42 1.42 1.5K
11:45 1.42 1.42 1.42 1.42 1.0K
11:50 1.42 1.42 1.42 1.42 0.6K
12:00 1.42 1.42 1.42 1.42 0.1K
12:05 1.42 1.42 1.42 1.42 0.8K
12:10 1.42 1.42 1.42 1.42 0.6K
12:15 1.42 1.42 1.42 1.42 0.3K
12:20 1.42 1.42 1.42 1.42 0.2K
12:25 1.42 1.42 1.42 1.42 0.1K
12:30 1.42 1.42 1.42 1.42 0.0K
12:35 1.42 1.42 1.42 1.42 0.8K
12:40 1.42 1.42 1.42 1.42 1.5K
12:45 1.42 1.42 1.42 1.42 0.8K
12:50 1.42 1.42 1.42 1.42 1.0K
12:55 1.42 1.42 1.42 1.42 0.0K
13:00 1.42 1.42 1.42 1.42 15.0K
13:05 1.42 1.42 1.42 1.42 20.3K
13:10 1.42 1.42 1.42 1.42 0.2K
13:15 1.42 1.42 1.42 1.42 0.1K
13:20 1.42 1.42 1.42 1.42 0.8K
13:25 1.42 1.42 1.42 1.42 0.0K
13:30 1.42 1.42 1.42 1.42 0.2K
13:35 1.42 1.60 1.42 1.60 4,170.4K
13:40 1.64 1.71 1.60 1.71 1,454.6K
13:45 1.71 1.72 1.65 1.72 1,631.8K
13:50 1.72 1.72 1.71 1.71 34.4K
13:55 1.71 1.72 1.71 1.72 120.9K
14:00 1.72 1.72 1.71 1.72 31.5K
14:05 1.72 1.72 1.71 1.72 59.1K
14:10 1.72 1.72 1.71 1.72 17.0K
14:15 1.71 1.72 1.71 1.71 243.3K
14:20 1.72 1.72 1.71 1.71 269.7K
14:25 1.71 1.72 1.71 1.72 104.7K
14:30 1.72 1.72 1.71 1.72 87.7K
14:35 1.72 1.72 1.71 1.71 12.5K
14:40 1.72 1.72 1.71 1.71 18.5K
14:45 1.71 1.72 1.71 1.72 13.8K
14:50 1.72 1.72 1.71 1.71 8.6K
14:55 1.72 1.72 1.71 1.72 15.4K
15:00 1.72 1.72 1.72 1.72 81.7K
15:05 1.71 1.72 1.71 1.71 530.8K
15:10 1.72 1.72 1.71 1.71 279.6K
15:15 1.72 1.72 1.71 1.72 145.6K
15:20 1.71 1.72 1.71 1.72 132.6K
15:25 1.72 1.72 1.72 1.72 299.9K
Date Open Price High Price Low Price Close Price Volume
2025-09-26 1.42 1.72 1.42 1.72 10.1M
2025-09-25 1.76 1.89 1.57 1.57 9.2M
2025-09-24 1.52 1.74 1.51 1.74 6.3M
2025-09-23 1.59 1.59 1.58 1.59 6.1M
2025-09-22 1.33 1.33 1.33 1.33 0.6M
2025-09-19 1.11 1.11 1.11 1.11 0.3M
2025-09-18 1.06 1.06 0.96 1.06 0.9M
2025-09-17 1.01 1.01 0.97 1.01 0.4M
2025-09-16 0.97 0.97 0.97 0.97 0.1M
2025-09-15 0.93 0.93 0.93 0.93 0.3M
2025-09-12 0.88 0.90 0.82 0.89 0.8M
2025-09-11 0.85 0.86 0.78 0.86 1.4M
2025-09-10 0.79 0.82 0.77 0.82 0.3M
2025-09-09 0.79 0.79 0.76 0.79 0.1M
2025-09-08 0.74 0.77 0.71 0.76 0.1M
2025-09-05 0.70 0.74 0.70 0.74 0.1M
2025-09-04 0.72 0.73 0.69 0.71 0.0M
2025-09-03 0.72 0.73 0.70 0.70 0.1M
2025-09-02 0.70 0.74 0.69 0.72 0.1M
2025-09-01 0.73 0.73 0.70 0.72 0.1M
2025-08-29 0.73 0.73 0.69 0.70 0.1M
2025-08-28 0.73 0.73 0.68 0.72 0.1M
2025-08-26 0.72 0.72 0.69 0.70 0.1M
2025-08-25 0.71 0.74 0.69 0.72 0.3M
2025-08-22 0.71 0.73 0.68 0.71 0.1M
2025-08-21 0.75 0.75 0.69 0.71 0.1M
2025-08-20 0.73 0.73 0.70 0.72 0.1M
2025-08-19 0.74 0.74 0.69 0.73 0.1M
2025-08-18 0.74 0.74 0.68 0.72 0.1M
2025-08-14 0.72 0.72 0.67 0.71 0.2M
2025-08-13 0.67 0.70 0.65 0.69 0.2M
2025-08-12 0.68 0.70 0.66 0.67 0.1M
2025-08-11 0.66 0.70 0.65 0.68 0.1M
2025-08-08 0.65 0.70 0.65 0.68 0.1M
2025-08-07 0.64 0.68 0.64 0.67 0.0M
2025-08-06 0.66 0.70 0.65 0.66 0.1M
2025-08-05 0.69 0.69 0.64 0.67 0.1M
2025-08-04 0.67 0.69 0.64 0.67 0.0M
2025-08-01 0.68 0.70 0.66 0.67 0.0M
2025-07-31 0.67 0.70 0.67 0.68 0.0M
2025-07-30 0.70 0.70 0.65 0.69 0.1M
2025-07-29 0.66 0.70 0.64 0.68 0.1M
2025-07-28 0.70 0.70 0.64 0.67 0.1M
2025-07-25 0.66 0.68 0.65 0.67 0.0M
2025-07-24 0.70 0.70 0.68 0.68 0.1M
2025-07-23 0.72 0.72 0.69 0.71 0.0M
2025-07-22 0.74 0.74 0.70 0.72 0.2M
2025-07-21 0.75 0.75 0.70 0.73 0.2M
2025-07-18 0.74 0.77 0.72 0.72 0.1M
2025-07-17 0.71 0.74 0.70 0.74 0.1M
2025-07-16 0.72 0.72 0.69 0.71 0.1M
2025-07-15 0.72 0.74 0.70 0.72 0.1M
2025-07-14 0.73 0.74 0.69 0.73 0.2M
2025-07-11 0.70 0.73 0.68 0.71 0.1M
2025-07-10 0.74 0.74 0.70 0.71 0.1M
2025-07-09 0.74 0.75 0.71 0.71 0.1M
2025-07-08 0.72 0.75 0.69 0.74 0.2M
2025-07-07 0.72 0.74 0.70 0.72 0.1M
2025-07-04 0.73 0.74 0.71 0.73 0.0M
2025-07-03 0.76 0.76 0.71 0.72 0.0M
2025-07-02 0.77 0.77 0.73 0.74 0.1M
2025-07-01 0.77 0.77 0.72 0.74 0.2M
2025-06-30 0.77 0.77 0.73 0.75 0.1M
2025-06-27 0.80 0.83 0.76 0.76 0.2M
2025-06-26 0.78 0.80 0.75 0.80 0.2M
2025-06-25 0.80 0.80 0.74 0.77 0.1M
2025-06-24 0.80 0.80 0.77 0.77 0.0M
2025-06-23 0.83 0.85 0.80 0.80 0.2M
2025-06-20 0.80 0.84 0.80 0.81 0.1M
2025-06-19 0.84 0.90 0.79 0.81 0.1M
2025-06-18 0.80 0.87 0.80 0.84 0.1M
2025-06-17 0.87 1.03 0.75 0.80 0.4M
2025-06-16 0.88 0.88 0.72 0.87 0.3M
2025-06-13 0.88 0.88 0.75 0.80 0.3M
2025-06-12 0.83 0.89 0.77 0.86 0.2M
2025-06-11 0.88 0.89 0.82 0.87 0.2M
2025-06-10 0.79 0.89 0.76 0.82 0.4M
2025-06-09 0.80 0.80 0.75 0.79 0.7M
2025-06-06 0.80 0.80 0.75 0.76 0.2M
2025-06-05 0.76 0.78 0.73 0.76 0.1M
2025-06-04 0.76 0.77 0.73 0.75 0.2M
2025-06-03 0.76 0.76 0.72 0.76 0.2M
2025-06-02 0.80 0.80 0.71 0.74 0.2M
2025-05-30 0.72 0.73 0.71 0.73 0.1M
2025-05-29 0.71 0.72 0.68 0.72 0.2M
2025-05-28 0.72 0.72 0.70 0.71 0.1M
2025-05-27 0.67 0.72 0.67 0.71 0.0M
2025-05-26 0.72 0.72 0.67 0.70 0.1M
2025-05-23 0.68 0.68 0.64 0.67 0.2M
2025-05-22 0.66 0.68 0.62 0.67 0.1M
2025-05-21 0.64 0.68 0.64 0.66 0.1M
2025-05-20 0.66 0.68 0.63 0.67 0.3M
2025-05-19 0.65 0.67 0.62 0.66 0.2M
2025-05-16 0.68 0.68 0.61 0.63 0.2M
2025-05-15 0.65 0.68 0.61 0.63 0.1M
2025-05-14 0.70 0.70 0.64 0.65 0.0M
2025-05-13 0.68 0.68 0.61 0.64 0.0M
2025-05-12 0.66 0.68 0.65 0.66 0.0M
2025-05-09 0.69 0.69 0.61 0.65 0.1M
2025-05-08 0.71 0.71 0.62 0.66 0.1M
2025-05-07 0.68 0.69 0.68 0.68 0.0M
2025-05-06 0.71 0.71 0.68 0.70 0.0M
2025-05-05 0.72 0.72 0.67 0.69 0.1M
2025-05-02 0.67 0.72 0.67 0.71 0.0M
2025-04-30 0.70 0.74 0.67 0.71 0.1M
2025-04-29 0.75 0.75 0.67 0.70 0.1M
2025-04-28 0.66 0.75 0.66 0.70 0.1M
2025-04-25 0.75 0.75 0.69 0.70 0.1M
2025-04-24 0.75 0.75 0.71 0.74 0.0M
2025-04-23 0.69 0.75 0.69 0.73 0.1M
2025-04-22 0.80 0.80 0.70 0.71 0.1M
2025-04-21 0.78 0.80 0.73 0.73 0.1M
2025-04-17 0.73 0.79 0.70 0.76 0.1M
2025-04-16 0.76 0.76 0.72 0.73 0.1M
2025-04-15 0.76 0.76 0.71 0.76 0.1M
2025-04-11 0.79 0.79 0.68 0.72 0.1M
2025-04-09 0.73 0.75 0.67 0.74 0.3M
2025-04-08 0.69 0.74 0.63 0.69 0.1M
2025-04-07 0.69 0.73 0.69 0.69 0.1M
2025-04-04 0.76 0.80 0.75 0.76 0.1M
2025-04-03 0.74 0.81 0.74 0.76 0.1M
2025-04-02 0.75 0.82 0.73 0.77 0.2M
2025-04-01 0.74 0.81 0.69 0.79 0.7M
2025-03-28 0.65 0.74 0.65 0.74 0.2M
2025-03-27 0.77 0.77 0.65 0.68 0.2M
2025-03-26 0.70 0.74 0.70 0.72 0.1M
2025-03-25 0.74 0.74 0.63 0.70 0.5M
2025-03-24 0.62 0.68 0.58 0.68 0.3M
2025-03-21 0.56 0.62 0.54 0.62 0.2M
2025-03-20 0.62 0.63 0.55 0.57 0.8M
2025-03-19 0.65 0.65 0.59 0.61 0.1M
2025-03-18 0.69 0.69 0.63 0.65 0.1M
2025-03-17 0.67 0.69 0.62 0.68 0.1M
2025-03-13 0.62 0.66 0.58 0.66 0.2M
2025-03-12 0.65 0.66 0.58 0.60 0.1M
2025-03-11 0.56 0.63 0.56 0.62 0.1M
2025-03-10 0.59 0.65 0.57 0.58 0.1M
2025-03-07 0.61 0.64 0.57 0.62 0.2M
2025-03-06 0.58 0.62 0.57 0.59 0.1M
2025-03-05 0.60 0.60 0.53 0.58 2.1M
2025-03-04 0.57 0.60 0.52 0.57 2.1M
2025-03-03 0.58 0.58 0.53 0.57 0.0M
2025-02-28 0.61 0.62 0.57 0.58 0.1M
2025-02-27 0.58 0.62 0.57 0.59 0.0M
2025-02-25 0.60 0.62 0.58 0.61 0.0M
2025-02-24 0.65 0.65 0.59 0.59 0.1M
2025-02-21 0.66 0.66 0.62 0.63 0.0M
2025-02-20 0.65 0.66 0.61 0.63 0.0M
2025-02-19 0.62 0.63 0.58 0.61 0.0M
2025-02-18 0.61 0.65 0.58 0.58 0.1M
2025-02-17 0.71 0.71 0.61 0.63 0.1M
2025-02-14 0.62 0.65 0.61 0.65 0.0M
2025-02-13 0.64 0.67 0.59 0.62 0.1M
2025-02-12 0.62 0.69 0.59 0.64 0.1M
2025-02-11 0.71 0.71 0.63 0.65 0.1M
2025-02-10 0.68 0.73 0.67 0.67 0.0M
2025-02-07 0.69 0.71 0.65 0.68 0.0M
2025-02-06 0.70 0.70 0.64 0.67 0.1M
2025-02-05 0.59 0.64 0.59 0.64 0.1M
2025-02-04 0.63 0.65 0.60 0.61 0.1M
2025-02-03 0.65 0.65 0.62 0.63 0.1M
2025-02-01 0.67 0.67 0.62 0.65 0.0M
2025-01-31 0.67 0.67 0.62 0.65 0.1M
2025-01-30 0.64 0.64 0.60 0.64 0.0M
2025-01-29 0.65 0.67 0.61 0.63 0.1M
2025-01-28 0.67 0.67 0.64 0.64 0.2M
2025-01-27 0.71 0.71 0.65 0.67 0.5M
2025-01-24 0.64 0.70 0.64 0.68 0.4M
2025-01-23 0.67 0.70 0.65 0.67 0.5M
2025-01-22 0.71 0.71 0.67 0.67 0.0M
2025-01-21 0.69 0.72 0.66 0.70 0.0M
2025-01-20 0.72 0.75 0.69 0.69 0.1M
2025-01-17 0.69 0.73 0.67 0.72 0.1M
2025-01-16 0.76 0.76 0.70 0.70 0.1M
2025-01-15 0.71 0.74 0.68 0.73 0.1M
2025-01-14 0.69 0.71 0.67 0.71 0.1M
2025-01-13 0.68 0.70 0.67 0.68 0.1M
2025-01-10 0.67 0.67 0.65 0.67 0.0M
2025-01-09 0.70 0.70 0.67 0.67 0.0M
2025-01-08 0.73 0.73 0.70 0.70 0.0M
2025-01-07 0.73 0.73 0.73 0.73 0.0M
2025-01-06 0.73 0.73 0.73 0.73 0.1M
2025-01-03 0.69 0.70 0.69 0.70 0.1M
2025-01-02 0.67 0.69 0.64 0.69 0.1M
2025-01-01 0.67 0.69 0.67 0.67 0.1M