Ontic Finserve Historical Price Chart

Ontic Finserve Historical Price Data

DateCloseChange %OpenHighLowVolume
Sep 29, 2025₹1.88+9.30%₹1.72₹1.89₹1.7212.6M
Sep 26, 2025₹1.72+9.55%₹1.42₹1.72₹1.4210.1M
Sep 25, 2025₹1.57-9.77%₹1.76₹1.89₹1.579.2M
Sep 24, 2025₹1.74+9.43%₹1.52₹1.74₹1.516.3M
Sep 23, 2025₹1.59+19.55%₹1.59₹1.59₹1.586.1M
Sep 22, 2025₹1.33+19.82%₹1.33₹1.33₹1.33600.9K
Sep 19, 2025₹1.11+4.72%₹1.11₹1.11₹1.11323.1K
Sep 18, 2025₹1.06+4.95%₹1.06₹1.06₹0.96891.5K
Sep 17, 2025₹1.01+4.12%₹1.01₹1.01₹0.97427.7K
Sep 16, 2025₹0.97+4.30%₹0.97₹0.97₹0.97113.8K
Sep 15, 2025₹0.93+4.49%₹0.93₹0.93₹0.93312.8K
Sep 12, 2025₹0.89+3.49%₹0.88₹0.90₹0.82825.3K
Sep 11, 2025₹0.86+4.88%₹0.85₹0.86₹0.781.4M
Sep 10, 2025₹0.82+3.80%₹0.79₹0.82₹0.77251.0K
Sep 9, 2025₹0.79+3.95%₹0.79₹0.79₹0.76109.7K
Sep 8, 2025₹0.76+2.70%₹0.74₹0.77₹0.71143.8K
Sep 5, 2025₹0.74+4.23%₹0.70₹0.74₹0.70122.4K
Sep 4, 2025₹0.71+1.43%₹0.72₹0.73₹0.6941.2K
Sep 3, 2025₹0.70-2.78%₹0.72₹0.73₹0.70138.4K
Sep 2, 2025₹0.720.00%₹0.70₹0.74₹0.6962.8K
Sep 1, 2025₹0.72+2.86%₹0.73₹0.73₹0.7088.0K
Aug 29, 2025₹0.70-2.78%₹0.73₹0.73₹0.69125.0K
Aug 28, 2025₹0.72+2.86%₹0.73₹0.73₹0.68114.5K
Aug 26, 2025₹0.70-2.78%₹0.72₹0.72₹0.6998.4K
Aug 25, 2025₹0.72+1.41%₹0.71₹0.74₹0.69323.8K
Aug 22, 2025₹0.710.00%₹0.71₹0.73₹0.6876.5K
Aug 21, 2025₹0.71-1.39%₹0.75₹0.75₹0.6970.2K
Aug 20, 2025₹0.72-1.37%₹0.73₹0.73₹0.70127.7K
Aug 19, 2025₹0.73+1.39%₹0.74₹0.74₹0.6985.0K
Aug 18, 2025₹0.72+1.41%₹0.74₹0.74₹0.68120.5K
Aug 14, 2025₹0.71+2.90%₹0.72₹0.72₹0.67247.8K
Aug 13, 2025₹0.69+2.99%₹0.67₹0.70₹0.65162.1K
Aug 12, 2025₹0.67-1.47%₹0.68₹0.70₹0.66133.3K
Aug 11, 2025₹0.680.00%₹0.66₹0.70₹0.6562.1K
Aug 8, 2025₹0.68+1.49%₹0.65₹0.70₹0.6556.5K
Aug 7, 2025₹0.67+1.52%₹0.64₹0.68₹0.6445.7K
Aug 6, 2025₹0.66-1.49%₹0.66₹0.70₹0.65140.4K
Aug 5, 2025₹0.670.00%₹0.69₹0.69₹0.6483.9K
Aug 4, 2025₹0.670.00%₹0.67₹0.69₹0.6442.7K
Aug 1, 2025₹0.67-1.47%₹0.68₹0.70₹0.6648.1K
Jul 31, 2025₹0.68-1.45%₹0.67₹0.70₹0.6720.8K
Jul 30, 2025₹0.69+1.47%₹0.70₹0.70₹0.65140.5K
Jul 29, 2025₹0.68+1.49%₹0.66₹0.70₹0.64100.5K
Jul 28, 2025₹0.670.00%₹0.70₹0.70₹0.6460.5K
Jul 25, 2025₹0.67-1.47%₹0.66₹0.68₹0.6540.6K
Jul 24, 2025₹0.68-4.23%₹0.70₹0.70₹0.68131.3K
Jul 23, 2025₹0.71-1.39%₹0.72₹0.72₹0.6948.7K
Jul 22, 2025₹0.72-1.37%₹0.74₹0.74₹0.70186.3K
Jul 21, 2025₹0.73+1.39%₹0.75₹0.75₹0.70168.6K
Jul 18, 2025₹0.72-2.70%₹0.74₹0.77₹0.7279.9K
Jul 17, 2025₹0.74+4.23%₹0.71₹0.74₹0.70140.3K
Jul 16, 2025₹0.71-1.39%₹0.72₹0.72₹0.6953.0K
Jul 15, 2025₹0.72-1.37%₹0.72₹0.74₹0.70122.0K
Jul 14, 2025₹0.73+2.82%₹0.73₹0.74₹0.69162.8K
Jul 11, 2025₹0.710.00%₹0.70₹0.73₹0.68101.4K
Jul 10, 2025₹0.710.00%₹0.74₹0.74₹0.7059.8K
Jul 9, 2025₹0.71-4.05%₹0.74₹0.75₹0.7171.8K
Jul 8, 2025₹0.74+2.78%₹0.72₹0.75₹0.69191.3K
Jul 7, 2025₹0.72-1.37%₹0.72₹0.74₹0.7089.9K
Jul 4, 2025₹0.73+1.39%₹0.73₹0.74₹0.7144.7K
DateCloseChange %OpenHighLowVolume
Sep 22, 2025₹1.72+54.95%₹1.33₹1.89₹1.3332.3M
Sep 15, 2025₹1.11+24.72%₹0.93₹1.11₹0.932.1M
Sep 8, 2025₹0.89+20.27%₹0.74₹0.90₹0.712.8M
Sep 1, 2025₹0.74+5.71%₹0.73₹0.74₹0.69452.8K
Aug 25, 2025₹0.70-1.41%₹0.71₹0.74₹0.68661.7K
Aug 18, 2025₹0.710.00%₹0.74₹0.75₹0.68479.8K
Aug 11, 2025₹0.71+4.41%₹0.66₹0.72₹0.65605.4K
Aug 4, 2025₹0.68+1.49%₹0.67₹0.70₹0.64369.1K
Jul 28, 2025₹0.670.00%₹0.70₹0.70₹0.64370.4K
Jul 21, 2025₹0.67-6.94%₹0.75₹0.75₹0.65575.4K
Jul 14, 2025₹0.72+1.41%₹0.73₹0.77₹0.69558.0K
Jul 7, 2025₹0.71-2.74%₹0.72₹0.75₹0.68514.1K
Jun 30, 2025₹0.73-3.95%₹0.77₹0.77₹0.71505.6K
Jun 23, 2025₹0.76-6.17%₹0.83₹0.85₹0.74697.7K
Jun 16, 2025₹0.81+1.25%₹0.88₹1.03₹0.721.1M
Jun 9, 2025₹0.80+5.26%₹0.80₹0.89₹0.751.7M
Jun 2, 2025₹0.76+4.11%₹0.80₹0.80₹0.71941.0K
May 26, 2025₹0.73+8.96%₹0.72₹0.73₹0.67608.7K
May 19, 2025₹0.67+6.35%₹0.65₹0.68₹0.62860.6K
May 12, 2025₹0.63-3.08%₹0.66₹0.70₹0.61332.7K
May 5, 2025₹0.65-8.45%₹0.72₹0.72₹0.61269.7K
Apr 28, 2025₹0.71+1.43%₹0.66₹0.75₹0.66245.2K
Apr 21, 2025₹0.70-7.89%₹0.78₹0.80₹0.69455.7K
Apr 14, 2025₹0.76+5.56%₹0.76₹0.79₹0.70315.1K
Apr 7, 2025₹0.72-5.26%₹0.69₹0.79₹0.63587.0K
Mar 31, 2025₹0.76+2.70%₹0.74₹0.82₹0.691.0M
Mar 24, 2025₹0.74+19.35%₹0.62₹0.77₹0.581.4M
Mar 17, 2025₹0.62-6.06%₹0.67₹0.69₹0.541.3M
Mar 10, 2025₹0.66+6.45%₹0.59₹0.66₹0.56610.5K
Mar 3, 2025₹0.62+6.90%₹0.58₹0.64₹0.524.5M
Feb 24, 2025₹0.58-7.94%₹0.65₹0.65₹0.57138.7K
Feb 17, 2025₹0.63-3.08%₹0.71₹0.71₹0.58274.6K
Feb 10, 2025₹0.65-4.41%₹0.68₹0.73₹0.59301.7K
Feb 3, 2025₹0.68+4.62%₹0.65₹0.71₹0.59394.6K
Jan 27, 2025₹0.65-4.41%₹0.71₹0.71₹0.60834.3K
Jan 20, 2025₹0.68-5.56%₹0.72₹0.75₹0.641.0M
Jan 13, 2025₹0.72+7.46%₹0.68₹0.76₹0.67458.4K
Jan 6, 2025₹0.67-4.29%₹0.73₹0.73₹0.65236.5K
Dec 30, 2024₹0.700.00%₹0.70₹0.70₹0.64349.5K
Dec 23, 2024₹0.70-7.89%₹0.76₹0.76₹0.68127.6K
Dec 16, 2024₹0.76-1.30%₹0.78₹0.79₹0.72348.9K
Dec 9, 2024₹0.77-12.50%₹0.84₹0.84₹0.711.1M
Dec 2, 2024₹0.88+4.76%₹0.88₹1.00₹0.882.3M
Nov 25, 2024₹0.84+10.53%₹0.76₹0.89₹0.761.9M
Nov 18, 2024₹0.76+2.70%₹0.74₹0.77₹0.71434.5K
Nov 11, 2024₹0.74+2.78%₹0.72₹0.76₹0.72694.1K
Nov 4, 2024₹0.72-5.26%₹0.73₹0.74₹0.68406.2K
Oct 28, 2024₹0.76+8.57%₹0.73₹0.76₹0.651.4M
Oct 21, 2024₹0.70-4.11%₹0.72₹0.76₹0.641.4M
Oct 14, 2024₹0.73-1.35%₹0.67₹0.73₹0.604.6M
Oct 7, 2024₹0.74+42.31%₹0.52₹0.82₹0.529.4M
Sep 30, 2024₹0.52-1.89%₹0.53₹0.55₹0.52206.4K
Sep 23, 2024₹0.53-3.64%₹0.52₹0.55₹0.52720.9K
Sep 16, 2024₹0.55-1.79%₹0.56₹0.56₹0.52658.6K
Sep 9, 2024₹0.560.00%₹0.56₹0.58₹0.52781.1K
Sep 2, 2024₹0.560.00%₹0.56₹0.58₹0.51486.9K
Aug 26, 2024₹0.56+1.82%₹0.55₹0.56₹0.54361.1K
Aug 19, 2024₹0.55+1.85%₹0.54₹0.57₹0.54458.9K
Aug 12, 2024₹0.54-3.57%₹0.56₹0.58₹0.511.7M
Aug 5, 2024₹0.56-6.67%₹0.55₹0.60₹0.55463.6K
DateCloseChange %OpenHighLowVolume
Sep 1, 2025₹1.72+145.71%₹0.73₹1.89₹0.6937.6M
Aug 1, 2025₹0.70+2.94%₹0.68₹0.75₹0.642.2M
Jul 1, 2025₹0.68-9.33%₹0.77₹0.77₹0.642.3M
Jun 1, 2025₹0.75+2.74%₹0.80₹1.03₹0.714.6M
May 1, 2025₹0.73+2.82%₹0.67₹0.73₹0.612.1M
Apr 1, 2025₹0.71-4.05%₹0.74₹0.82₹0.632.6M
Mar 1, 2025₹0.74+27.59%₹0.58₹0.77₹0.527.7M
Feb 1, 2025₹0.58-10.77%₹0.67₹0.73₹0.571.2M
Jan 1, 2025₹0.65-1.52%₹0.67₹0.76₹0.602.8M
Dec 1, 2024₹0.66-21.43%₹0.88₹1.00₹0.664.0M
Nov 1, 2024₹0.84+10.53%₹0.76₹0.89₹0.683.4M
Oct 1, 2024₹0.76+40.74%₹0.54₹0.82₹0.5216.9M
Sep 1, 2024₹0.54-3.57%₹0.56₹0.58₹0.512.7M
Aug 1, 2024₹0.56-5.08%₹0.59₹0.60₹0.513.3M
Jul 1, 2024₹0.59+1.72%₹0.58₹0.73₹0.559.6M
Jun 1, 2024₹0.58+1.75%₹0.59₹0.69₹0.558.4M
May 1, 2024₹0.57-9.52%₹0.63₹0.67₹0.574.8M
Apr 1, 2024₹0.63+12.50%₹0.54₹0.71₹0.543.5M
Mar 1, 2024₹0.56-22.22%₹0.71₹0.71₹0.561.5M
Feb 1, 2024₹0.72-6.49%₹0.76₹0.79₹0.6110.4M
Jan 1, 2024₹0.77-8.33%₹0.88₹0.96₹0.774.9M
Dec 1, 2023₹0.84+20.00%₹0.70₹0.84₹0.653.4M
Nov 1, 2023₹0.70+14.75%₹0.61₹0.74₹0.598.8M
Oct 1, 2023₹0.61+1.67%₹0.60₹0.72₹0.545.9M
Sep 1, 2023₹0.60-3.23%₹0.62₹0.72₹0.593.7M
Aug 1, 2023₹0.62+6.90%₹0.58₹0.63₹0.533.9M
Jul 1, 2023₹0.58-4.92%₹0.63₹0.64₹0.573.3M
Jun 1, 2023₹0.61+10.91%₹0.54₹0.68₹0.544.1M
May 1, 2023₹0.55-12.70%₹0.63₹0.66₹0.549.8M
Apr 1, 2023₹0.63-5.97%₹0.70₹0.79₹0.6215.6M
Mar 1, 2023₹0.67-34.31%₹0.97₹0.97₹0.536.8M
Feb 1, 2023₹1.02-36.25%₹1.57₹1.57₹1.0210.9M
Jan 1, 2023₹1.60-30.74%₹2.27₹2.27₹1.60446.5K
Dec 1, 2022₹2.31-21.16%₹2.79₹3.20₹2.2942.9M
Nov 1, 2022₹2.93+60.99%₹1.82₹3.58₹1.7062.8M
Oct 1, 2022₹1.82+13.75%₹1.60₹1.99₹1.405.5M
Sep 1, 2022₹1.60+12.68%₹1.49₹1.65₹1.216.1M
Aug 1, 2022₹1.42-8.39%₹1.48₹1.71₹1.297.7M
Jul 1, 2022₹1.55-88.89%₹14.59₹15.00₹1.5123.3M
Jun 1, 2022₹13.95-1.41%₹14.25₹16.50₹11.40495.6K
May 1, 2022₹14.15-16.27%₹17.30₹23.80₹12.353.1M
Apr 1, 2022₹16.90+3.05%₹17.90₹22.70₹15.102.9M
Mar 1, 2022₹16.40-18.00%₹21.00₹21.00₹14.50854.7K
Feb 1, 2022₹20.00-26.61%₹28.00₹32.75₹15.352.3M
Jan 1, 2022₹27.25-7.31%₹30.00₹35.10₹26.603.0M
Dec 1, 2021₹29.40+28.38%₹23.40₹29.80₹20.90987.5K
Nov 1, 2021₹22.90+24.52%₹19.25₹26.00₹17.751.4M
Oct 1, 2021₹18.39+47.12%₹12.50₹18.62₹12.50225.3K
Sep 1, 2021₹12.50+32.98%₹9.40₹13.12₹9.35122.0K
Aug 1, 2021₹9.40+22.56%₹8.05₹9.90₹8.00602.3K
Jul 1, 2021₹7.67+84.82%₹4.53₹7.67₹3.811.5M
Jun 1, 2021₹4.15-8.19%₹4.50₹4.51₹3.2381.2K
May 1, 2021₹4.52+13.85%₹3.97₹4.53₹3.11241.7K
Apr 1, 2021₹3.970.00%₹3.97₹3.97₹3.97621
Mar 1, 2021₹3.97+2.85%₹4.05₹4.05₹3.436.8K
Feb 1, 2021₹3.86-22.80%₹5.00₹5.00₹3.2013.4K
Jan 1, 2021₹5.00+16.28%₹4.10₹5.60₹3.52179.2K
Dec 1, 2020₹4.30-38.57%₹6.99₹6.99₹4.30114.6K
Oct 1, 2020₹7.00-2.78%₹7.20₹7.35₹7.006.6K
Sep 1, 2020₹7.20+33.33%₹5.67₹7.25₹5.6722.9K
DateCloseChange %OpenHighLowVolume
2025₹1.72+160.61%₹0.67₹1.89₹0.5263.0M
2024₹0.66-21.43%₹0.88₹1.00₹0.5173.6M
2023₹0.84-63.64%₹2.27₹2.27₹0.5376.6M
2022₹2.31-92.14%₹30.00₹35.10₹1.21161.1M
2021₹29.40+583.72%₹4.10₹29.80₹3.115.4M
2020₹4.30-64.90%₹12.25₹13.50₹4.305.1M
2019₹12.25+55.06%₹7.90₹12.89₹4.731.9M
2018₹7.90-24.76%₹10.50₹14.38₹7.901.1K
2017₹10.500.00%₹12.50₹27.30₹8.35828.8K

How Ontic Finserve Performed Against the Market & Sector

Stock (...): Loading...
Market (...): Loading...
Sector (...): Loading...

Ontic Finserve Stock Price Returns VS Peers By Period

Comparative Returns (%)

Peer returns comparison table
Color indicatorStock1Y3Y5Y10Y15Y20Y
Ontic Finserve224.53%7.50%-76.11%-86.87%-86.87%-86.87%
Motilal Oswal21.33%25.45%44.13%216.84%328.39%367.20%
Authum Investment74.02%247.21%247.21%247.21%247.21%247.21%
Indo Thai Securities243.37%1,525.91%14,588.64%13,294.82%11,597.74%11,597.74%
Share India-61.16%-48.96%537.92%516.42%516.42%516.42%
Shalimar Agencies711.18%973.42%3,277.59%2,547.30%2,547.30%2,547.30%
NIFTY 50 | Market-5.82%44.23%115.95%210.09%301.32%409.65%
Nifty Financial Services | Sector4.33%48.43%137.32%271.42%546.66%546.66%

Calculate Your Ontic Finserve Investment Returns

Long-Term Investment Performance Analysis

Ontic Finserve stock price in Mar 2017 was ₹13.10, A ₹1,000.00 lump sum investment in Ontic Finserve made 8 years ago would be worth approximately ₹143.51 today, representing a negative return of -85.65%. This translates to an annualized return (CAGR) of -20.36%.

8 Years 6 Months Investment Scenario (Mar 2017 - Sep 2025)

Initial Investment ₹1,000.00
Current Value ₹143.51
Total Return -85.65%
Annual Return (CAGR) -20.36%
Shares Owned 76.3

Investment Breakdown

Investment Composition
Value Comparison

Customize Your Investment Scenario

Adjust the parameters below to see how different investment amounts and timeframes would have performed.

Leave empty to calculate returns until the most recent trading day
Assumes dividends are used to purchase additional shares

Disclaimer: This calculator is for informational purposes only and does not consider taxes, fees, or other costs associated with investing. Past performance does not guarantee future results.

Frequently Asked Questions

Over the last 12 months, Ontic Finserve has delivered a total return of 224.5%.

  • 52-Week High reached INR1.89 on September 29, 2025.
  • 52-Week Low touched INR0.52 on March 4, 2025.
  • Current Price trading at INR1.88 as of September 30, 2025.

Over the past 5 years, investing INR10,000.00 in Ontic Finserve (ontic) would have grown to approximately INR2,389.00 as of September 30, 2025, representing a total return of -76.1%.

This represents a compound annual growth rate (CAGR) of -24.9% over the 5-year period.

Ontic Finserve (ontic) has delivered an annualized return of -18.4% over the past 10 years.

To illustrate: INR10,000.00 invested in Ontic Finserve would have grown to INR1,313.00 over this 10-year period.

This performance should be compared against other companies in the Financial Services sector to understand relative performance.

Ontic Finserve (ontic) has achieved its strongest performance over the 12 months period, delivering a total return of 224.5%.

Ontic Finserve (ontic) shows the following performance across different time periods:

Positive Returns: 12 months (+224.5%), 3 years (+7.5%)

Negative Returns: 5 years (-76.1%), 10 years (-86.9%)

This represents moderate consistency in delivering positive returns across different time horizons.

For more common questions about our data, please visit our About Data page.

Data is provided for informational purposes only. Devyara does not guarantee the accuracy of the data displayed.