BSE · ONTIC · stock
Ontic Finserve Limited (ONTIC) stock price history
Every BSE trading session of Ontic Finserve Limited from Mar 24, 2017 to Sep 28, 2026: 2,349 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONTIC adjusted close, 2017 to 2026
- ₹3.58
- All time high, 2022
- ₹3.03
- 52 week high, ₹1.03 low
- 2,349
- Daily sessions since 2017
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2017 to 2026 series and minute bars.
ONTIC key facts
- Ontic Finserve Limited (ONTIC) closed at ₹1.40 on Sep 28, 2026 on BSE.
- ONTIC's all time high close is ₹3.58, set on Nov 24, 2022; its all time low close is ₹0.3230 on Jun 17, 2021.
- ONTIC's 52 week range is ₹1.03 to ₹3.03.
- ONTIC returned -18.6% over the year to Sep 28, 2026 and +13.4% over five years.
- Since Mar 24, 2017 ONTIC returned +7%, +0.7% a year compounded.
- ONTIC's deepest drawdown was -88.2% from Jun 22, 2017 to Jun 17, 2021.
- DataCedar holds 2,349 daily sessions of ONTIC history from Mar 24, 2017 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ONTIC price chart, 2017 to 2026
ONTIC returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -7.3% |
| 3 months | -20.9% |
| 6 months | +15.7% |
| Year to date | -20.0% |
| 1 year | -18.6% |
| 3 years | +129.5% |
| 5 years | +13.4% |
| 10 years | n/a |
| Since Mar 24, 2017 | +6.9% |
| Compound annual growth, 9.5 years | +0.7% |
ONTIC records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹3.58 on Nov 24, 2022
- All time low close
- ₹0.3230 on Jun 17, 2021
- 52 week high
- ₹3.03 on Nov 6, 2025
- 52 week low
- ₹1.03 on Mar 24, 2026
- Deepest drawdown
- -88.2% from Jun 22, 2017 to Jun 17, 2021, recovered Dec 10, 2021
- Best single session
- +19.9% on May 10, 2022
- Worst single session
- -20.0% on May 12, 2022
- Volatility, 1 year annualised
- 65.7%
- Sessions closing higher, 1 year
- 43%
- Best calendar year
- 2021, +584%
- Worst calendar year
- 2020, -65%
ONTIC price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2017 starts on Mar 24, 2017; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹1.61 | ₹2.29 | ₹1.03 | ₹1.40 | -16.2% | 77M | 184 |
| 2025 | ₹0.6700 | ₹3.03 | ₹0.5200 | ₹1.67 | +153.0% | 174.9M | 248 |
| 2024 | ₹0.8800 | ₹1.00 | ₹0.5100 | ₹0.6600 | -21.4% | 73.4M | 245 |
| 2023 | ₹2.27 | ₹2.27 | ₹0.5300 | ₹0.8400 | -63.6% | 76.8M | 245 |
| 2022 | ₹3.00 | ₹3.58 | ₹1.14 | ₹2.31 | -21.4% | 278.3M | 248 |
| 2021 | ₹0.4100 | ₹2.98 | ₹0.3110 | ₹2.94 | +583.7% | 54M | 248 |
| 2020 | ₹1.23 | ₹1.35 | ₹0.4300 | ₹0.4300 | -64.9% | 50.8M | 250 |
| 2019 | ₹0.7900 | ₹1.29 | ₹0.4730 | ₹1.23 | +55.1% | 18.8M | 243 |
| 2018 | ₹1.05 | ₹1.44 | ₹0.7900 | ₹0.7900 | -24.8% | 11.3K | 246 |
| 2017 | ₹1.25 | ₹2.73 | ₹0.8350 | ₹1.05 | n/a | 8.3M | 192 |
ONTIC monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹1.40 | -7.3% |
| August 2026 | ₹1.51 | -22.6% |
| July 2026 | ₹1.95 | +0.5% |
| June 2026 | ₹1.94 | +59.0% |
| May 2026 | ₹1.22 | -5.4% |
| April 2026 | ₹1.29 | +1.6% |
| March 2026 | ₹1.27 | -20.1% |
| February 2026 | ₹1.59 | +32.5% |
| January 2026 | ₹1.20 | -28.1% |
| December 2025 | ₹1.67 | -18.5% |
| November 2025 | ₹2.05 | -26.5% |
| October 2025 | ₹2.79 | +50.0% |
About the ONTIC data
Daily bars. 2,349 sessions from Mar 24, 2017 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 24, 2017, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ONTIC/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
ONTIC share price history
