Ontic Finserve share price history

BSE: 540386FinanceSmall Cap

Ontic Finserve Limited · Face value ₹1 · Listed Mar 2017

₹0.91₹0.04 (4.60%)

Share price at the BSE close on 28 Oct 2026. Previous close ₹0.87.

28 Oct: open ₹0.85, high ₹0.91, low ₹0.84

52-week range of traded prices to 28 Oct 2026

₹0.84Low, 28 Oct 2026₹3.03High, 6 Nov 2025

Under BSE's graded surveillance, stage 0, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹8.19 Cr4,501st largest listed
P/E: Earlier quarters restated in the year
P/B: 19.38
Dividend yield: Nonein the last 12 months
ROCE: −206.6%
Debt to equity: 2.69
Volume, BSE: 1,45,593

Ontic Finserve share price by year, month and day

Closes to 28 Oct 2026; the last month as traded on BSE

Ontic Finserve's share price is on record from 25 May 2017, when it closed at ₹1.87, to 28 Oct 2026. Its highest close was ₹3.58 on 24 Nov 2022 and its lowest ₹0.32 on 17 Jun 2021, adjusted for 1 split or bonus issue. Its trading goes back to 24 Mar 2017, but prices before 25 May 2017 are not shown: on 13 Apr 2017 the price moved with no split, bonus or other action on record to explain it, so no figure is worked out across that day.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	0.91	−45.5%	2.28	0.87	1.61	2.29	0.84	8,10,06,374
2025	1.67	+153.0%	2.93	0.57	0.67	3.03	0.52	17,66,58,652
2024	0.66	−21.4%	0.96	0.51	0.88	1.00	0.51	7,36,62,506
2023	0.84	−63.6%	2.27	0.53	2.27	2.27	0.53	7,69,50,386
2022	2.31	−21.4%	3.58	1.18	3.00	3.58	1.14	26,58,90,876
2021	2.94	+583.7%	2.94	0.32	0.41	2.98	0.31	5,40,41,060
2020	0.43	−64.9%	1.29	0.43	1.23	1.35	0.43	5,07,90,170
2019	1.23	+55.1%	1.24	0.47	0.78	1.29	0.47	1,88,24,720
2018	0.79	−24.8%	1.44	0.79	1.09	1.44	0.79	11,290
2017	1.05	–	2.73	0.85	1.85	2.73	0.84	82,79,420

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2018 is from its first session, 13 Apr 2018. 2017 is from its first session, 25 May 2017. The 2017 close is its last trade, on 11 Dec 2017.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	0.91	−33.1%	1.34	1.34	0.84	33,89,904
Sep 2026	1.36	−9.9%	1.51	1.81	1.36	36,38,097
Aug 2026	1.51	−21.8%	1.93	2.02	1.36	40,25,433
Jul 2026	1.93	−0.5%	2.02	2.29	1.77	2,68,95,419
Jun 2026	1.94	+59.0%	1.25	1.94	1.14	88,42,899
May 2026	1.22	−5.4%	1.32	1.32	1.14	67,66,852
Apr 2026	1.29	+1.6%	1.33	1.40	1.22	27,99,424
Mar 2026	1.27	−20.1%	1.53	1.54	1.03	1,00,03,442
Feb 2026	1.59	+32.5%	1.26	1.90	1.09	70,26,082
Jan 2026	1.20	−28.1%	1.61	1.90	1.11	76,18,822
Dec 2025	1.67	−18.5%	2.15	2.40	1.67	1,80,83,155
Nov 2025	2.05	−26.5%	2.66	3.03	1.75	2,14,69,473
Oct 2025	2.79	+50.0%	1.95	2.81	1.37	5,91,45,310
Sep 2025	1.86	+165.7%	0.73	2.00	0.69	5,25,21,354
Aug 2025	0.70	+2.9%	0.68	0.75	0.64	21,64,211
Jul 2025	0.68	−9.3%	0.77	0.77	0.64	23,48,803
Jun 2025	0.75	+2.7%	0.80	1.03	0.71	45,65,197
May 2025	0.73	+2.8%	0.67	0.73	0.61	20,88,584
Apr 2025	0.71	−4.1%	0.74	0.82	0.63	26,08,179
Mar 2025	0.74	+27.6%	0.58	0.77	0.52	77,42,257
Feb 2025	0.58	−10.8%	0.67	0.73	0.57	11,56,320
Jan 2025	0.65	−1.5%	0.67	0.76	0.60	27,65,809
Dec 2024	0.66	−21.4%	0.88	1.00	0.66	39,97,014
Nov 2024	0.84	+10.5%	0.73	0.89	0.68	34,03,764
Oct 2024	0.76	+40.7%	0.54	0.82	0.52	1,69,30,993
Sep 2024	0.54	−3.6%	0.56	0.58	0.51	26,98,283
Aug 2024	0.56	−5.1%	0.59	0.60	0.51	33,47,290
Jul 2024	0.59	+1.7%	0.58	0.73	0.55	96,45,830
Jun 2024	0.58	+1.8%	0.59	0.69	0.55	84,34,645
May 2024	0.57	−9.5%	0.63	0.67	0.57	48,32,396
Apr 2024	0.63	+12.5%	0.54	0.71	0.54	35,24,737
Mar 2024	0.56	−22.2%	0.71	0.71	0.56	14,65,074
Feb 2024	0.72	−6.5%	0.76	0.79	0.61	1,04,38,672
Jan 2024	0.77	−8.3%	0.88	0.96	0.77	49,43,808
Dec 2023	0.84	+20.0%	0.70	0.84	0.65	33,63,184
Nov 2023	0.70	+14.8%	0.61	0.74	0.59	89,92,878
Oct 2023	0.61	+1.7%	0.60	0.72	0.54	58,64,336
Sep 2023	0.60	−3.2%	0.62	0.72	0.59	37,17,947
Aug 2023	0.62	+6.9%	0.58	0.63	0.53	38,83,586
Jul 2023	0.58	−4.9%	0.63	0.64	0.57	32,73,711
Jun 2023	0.61	+10.9%	0.54	0.68	0.54	42,78,163
May 2023	0.55	−12.7%	0.63	0.66	0.54	97,99,423
Apr 2023	0.63	−6.0%	0.70	0.79	0.62	1,55,57,762
Mar 2023	0.67	−34.3%	0.97	0.97	0.53	68,40,711
Feb 2023	1.02	−36.3%	1.57	1.57	1.02	1,09,32,232
Jan 2023	1.60	−30.7%	2.27	2.27	1.60	4,46,453
Dec 2022	2.31	−21.2%	2.79	3.20	2.29	4,29,22,531
Nov 2022	2.93	+61.0%	1.82	3.58	1.70	6,28,02,614
Oct 2022	1.82	+13.8%	1.60	1.99	1.40	55,45,690
Sep 2022	1.60	+12.7%	1.49	1.65	1.21	60,51,569
Aug 2022	1.42	−8.4%	1.48	1.71	1.29	77,10,941
Jul 2022	1.55	+11.1%	1.46	2.03	1.25	1,31,14,311
Jun 2022	1.40	−1.4%	1.43	1.65	1.14	49,56,260
May 2022	1.42	−16.3%	1.73	2.38	1.24	3,10,90,060
Apr 2022	1.69	+3.0%	1.79	2.27	1.51	2,91,68,470
Mar 2022	1.64	−18.0%	2.10	2.10	1.45	85,46,710
Feb 2022	2.00	−26.6%	2.80	3.28	1.54	2,34,85,790
Jan 2022	2.73	−7.3%	3.00	3.51	2.66	3,04,95,930
Dec 2021	2.94	+28.4%	2.34	2.98	2.09	98,75,320
Nov 2021	2.29	+24.5%	1.93	2.60	1.78	1,42,09,840
Oct 2021	1.84	+47.1%	1.25	1.86	1.25	22,52,610
Sep 2021	1.25	+33.0%	0.94	1.31	0.94	12,20,360
Aug 2021	0.94	+22.6%	0.81	0.99	0.80	60,22,920
Jul 2021	0.77	+76.3%	0.45	0.77	0.38	1,52,23,340
Jun 2021	0.44	−3.8%	0.45	0.45	0.32	8,12,790
May 2021	0.45	+13.9%	0.38	0.45	0.31	24,17,120
Apr 2021	0.40	0.0%	0.40	0.40	0.40	6,210
Mar 2021	0.40	+2.8%	0.41	0.41	0.34	67,670
Feb 2021	0.39	−22.8%	0.48	0.50	0.32	1,34,060
Jan 2021	0.50	+16.3%	0.41	0.56	0.35	17,98,820
Dec 2020	0.43	−35.4%	0.70	0.70	0.43	11,56,480
Nov 2020	0.67	−4.9%	0.67	0.70	0.61	25,780
Oct 2020	0.70	−2.8%	0.70	0.74	0.70	65,500
Sep 2020	0.72	+33.3%	0.57	0.73	0.57	2,29,470
Aug 2020	0.54	−15.0%	0.60	0.60	0.51	4,31,04,550
Jul 2020	0.64	−33.3%	0.91	0.91	0.64	37,31,610
Jun 2020	0.95	−0.8%	0.91	1.00	0.87	73,340
May 2020	0.96	−0.1%	1.00	1.00	0.90	2,780
Apr 2020	0.96	+9.2%	0.97	1.06	0.96	2,830
Mar 2020	0.88	−29.6%	1.25	1.25	0.80	2,290
Feb 2020	1.25	0.0%	1.13	1.35	1.13	3,170
Jan 2020	1.25	+2.0%	1.23	1.30	1.00	23,92,370
Dec 2019	1.23	+21.6%	1.01	1.29	0.94	68,89,050
Nov 2019	1.01	+28.9%	0.80	1.10	0.80	14,79,490
Oct 2019	0.78	+22.0%	0.65	0.80	0.64	66,08,990
Sep 2019	0.64	−1.2%	0.66	0.67	0.63	1,21,820
Aug 2019	0.65	+9.8%	0.60	0.66	0.60	17,710
Jul 2019	0.59	+15.5%	0.52	0.59	0.52	6,53,150
Jun 2019	0.51	+5.8%	0.49	0.51	0.49	16,17,720
May 2019	0.48	+1.9%	0.48	0.48	0.48	1,000
Apr 2019	0.47	+1.9%	0.47	0.47	0.47	69,000
Mar 2019	0.47	−21.2%	0.60	0.60	0.47	13,53,700
Feb 2019	0.59	−23.9%	0.76	0.76	0.59	12,990
Jan 2019	0.78	−1.9%	0.78	0.78	0.78	100
Dec 2018	0.79	−45.1%	1.37	1.37	0.79	4,290
Jul 2018	1.44	+5.0%	1.44	1.44	1.44	100
May 2018	1.37	+4.6%	1.37	1.37	1.37	750
Apr 2018	1.31	+24.8%	1.09	1.31	1.09	6,150
Dec 2017	1.05	+9.4%	0.98	1.05	0.96	11,250
Nov 2017	0.96	+13.6%	0.85	0.96	0.84	81,12,500
Oct 2017	0.85	−41.5%	1.38	1.38	0.85	4,750
Sep 2017	1.45	−32.8%	2.10	2.11	1.45	1,27,350
Aug 2017	2.15	−13.8%	2.38	2.38	2.15	2,600
Jul 2017	2.50	−4.0%	2.48	2.50	2.38	110
Jun 2017	2.60	+31.9%	2.07	2.73	1.98	6,860
May 2017	1.97	–	1.85	1.97	1.85	14,000

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
28 Oct 2026	0.85	0.91	0.84	0.91	0.89	1,45,593
27 Oct 2026	0.86	0.94	0.86	0.87	0.88	3,29,622
26 Oct 2026	0.90	0.90	0.90	0.90	0.90	46,150
23 Oct 2026	0.95	0.99	0.94	0.94	0.94	1,40,221
22 Oct 2026	0.98	1.06	0.98	0.98	0.98	2,43,907
21 Oct 2026	1.03	1.03	1.03	1.03	1.03	37,014
19 Oct 2026	1.12	1.12	1.08	1.08	1.08	99,703
16 Oct 2026	1.17	1.17	1.13	1.13	1.13	1,00,682
15 Oct 2026	1.20	1.23	1.17	1.18	1.23	12,07,088
14 Oct 2026	1.08	1.18	1.08	1.18	1.12	7,31,472
13 Oct 2026	1.13	1.13	1.13	1.13	1.13	48,091
12 Oct 2026	1.18	1.18	1.18	1.18	1.18	1,14,859
9 Oct 2026	1.24	1.24	1.24	1.24	1.24	77,735
8 Oct 2026	1.26	1.26	1.26	1.26	1.26	7,395
7 Oct 2026	1.28	1.28	1.28	1.28	1.28	20,796
6 Oct 2026	1.31	1.31	1.30	1.30	1.30	18,070
5 Oct 2026	1.32	1.32	1.32	1.32	1.32	13,584
1 Oct 2026	1.34	1.34	1.34	1.34	1.34	7,922
30 Sep 2026	1.36	1.36	1.36	1.36	1.36	18,387
29 Sep 2026	1.38	1.38	1.38	1.38	1.38	30,440
28 Sep 2026	1.40	1.40	1.40	1.40	1.40	9,382
25 Sep 2026	1.42	1.42	1.42	1.42	1.42	6,174

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Ontic Finserve bonus and split history

Ex-date	Event	Price factor	What happened
21 Jul 2022	Split	0.1000	Each share became 10.
12 May 2022	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
20 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
17 Mar 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. No corporate action is on record. Not adjusted for.
13 Apr 2017	Share count change	–	The company changed its share count by an amount the filing does not state, so earlier prices are not shown.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Where an event has no factor that can be worked out, the chart leaves out the closes before it. Any other event is noted and not adjusted for.