ONDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 13, 2026	7.29	7.29	7.29	7.29	7.29	-5.92%	13
Nov 12, 2026	8.29	8.29	7.75	7.75	7.75	-14.26%	7,912
Nov 11, 2026	9.03	9.33	9.03	9.04	9.04	4.56%	3,887
Nov 10, 2026	9.43	9.43	8.64	8.64	8.64	-13.31%	944
Nov 9, 2026	9.06	9.97	9.06	9.97	9.97	24.17%	171
Nov 6, 2026	6.77	8.03	6.77	8.03	8.03	34.25%	341
Nov 5, 2026	6.70	6.70	5.98	5.98	5.98	-27.60%	809
Nov 4, 2026	9.72	9.72	8.26	8.26	8.26	-17.96%	335
Nov 3, 2026	10.07	10.07	10.07	10.07	10.07	0.78%	53
Nov 2, 2026	11.83	11.83	9.99	9.99	9.99	-17.42%	318
Oct 30, 2026	12.82	12.83	11.78	12.10	12.10	-16.60%	1,535
Oct 29, 2026	14.51	14.51	14.51	14.51	14.51	0.21%	7
Oct 28, 2026	13.69	14.48	13.69	14.48	14.48	6.56%	1,207
Oct 27, 2026	13.59	13.59	13.59	13.59	13.59	15.70%	6
Oct 26, 2026	11.74	11.74	11.74	11.74	11.74	-1.54%	7
Oct 23, 2026	11.93	11.93	11.93	11.93	11.93	5.34%	78
Oct 22, 2026	11.32	11.32	11.32	11.32	11.32	-7.89%	43
Oct 21, 2026	12.11	12.29	12.11	12.29	12.29	5.40%	510
Oct 20, 2026	11.66	11.66	11.66	11.66	11.66	1.23%	7
Oct 19, 2026	12.06	12.06	11.52	11.52	11.52	1.44%	1,251
Oct 16, 2026	11.36	11.36	11.36	11.36	11.36	-10.65%	6
Oct 15, 2026	10.63	12.71	10.63	12.71	12.71	6.29%	813
Oct 14, 2026	11.96	11.96	11.96	11.96	11.96	-17.20%	46
Oct 13, 2026	14.44	14.44	14.44	14.44	14.44	1.94%	30
Oct 12, 2026	14.17	14.17	14.17	14.17	14.17	-2.01%	102
Oct 9, 2026	14.46	14.46	14.46	14.46	14.46	-4.85%	8
Oct 8, 2026	15.19	15.19	15.19	15.19	15.19	-8.69%	94
Oct 7, 2026	16.64	16.64	16.64	16.64	16.64	-6.41%	16
Oct 6, 2026	17.78	17.78	17.78	17.78	17.78	-0.19%	11
Oct 5, 2026	17.81	17.81	17.81	17.81	17.81	5.43%	31
Oct 2, 2026	16.89	16.89	16.89	16.89	16.89	2.24%	59
Oct 1, 2026	16.52	16.52	16.52	16.52	16.52	-5.65%	20
Sep 30, 2026	17.51	17.51	17.51	17.51	17.51	-4.18%	14
Sep 29, 2026	19.69	19.76	18.28	18.28	18.28	-5.03%	1,375
Sep 28, 2026	19.25	19.25	19.25	19.25	19.24	0.82%	61
Sep 25, 2026	20.00	20.00	19.09	19.09	19.09	0.94%	578
Sep 24, 2026	18.91	18.91	18.91	18.91	18.91	4.91%	98
Sep 23, 2026	18.67	18.74	18.03	18.03	18.02	-7.95%	1,088
Sep 22, 2026	18.89	19.58	18.76	19.58	19.58	8.70%	704
Sep 21, 2026	18.03	18.03	17.94	18.02	18.02	-0.58%	454
Sep 18, 2026	18.12	18.12	18.12	18.12	18.12	-0.26%	17
Sep 17, 2026	18.17	18.17	18.17	18.17	18.17	5.52%	12
Sep 16, 2026	16.96	17.22	16.96	17.22	17.22	-0.88%	883
Sep 15, 2026	18.25	18.25	17.37	17.37	17.37	-0.16%	228
Sep 14, 2026	17.40	17.40	17.40	17.40	17.40	-0.20%	101
Sep 11, 2026	17.44	17.44	17.44	17.44	17.43	-1.07%	60
Sep 10, 2026	17.62	17.62	17.62	17.62	17.62	-1.16%	455
Sep 9, 2026	17.83	17.83	17.83	17.83	17.83	-8.20%	78
Sep 8, 2026	19.85	19.90	19.43	19.43	19.43	0.39%	1,296
Sep 4, 2026	19.44	19.50	19.35	19.35	19.35	-1.34%	686