ONDC Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Sep 3, 2026	20.24	20.24	19.51	19.61	19.61	0.52%	1,424
Sep 2, 2026	18.41	19.51	18.41	19.51	19.51	15.92%	443
Sep 1, 2026	17.33	17.33	16.83	16.83	16.83	-16.72%	1,320
Aug 31, 2026	20.21	20.21	20.21	20.21	20.21	-6.56%	119
Aug 28, 2026	21.63	21.63	21.63	21.63	21.63	-19.64%	20
Aug 27, 2026	25.19	26.91	25.19	26.91	26.91	13.29%	221
Aug 26, 2026	23.76	23.76	23.76	23.76	23.76	-0.10%	84
Aug 25, 2026	23.78	23.78	23.78	23.78	23.78	-0.34%	7
Aug 24, 2026	23.86	23.86	23.86	23.86	23.86	-11.25%	23
Aug 21, 2026	26.89	26.89	26.89	26.89	26.89	7.84%	170
Aug 20, 2026	24.93	24.93	24.93	24.93	24.93	-11.38%	43
Aug 19, 2026	28.13	28.13	28.13	28.13	28.13	-3.86%	33
Aug 18, 2026	29.26	29.26	29.26	29.26	29.26	0.91%	21
Aug 17, 2026	28.31	29.00	28.31	29.00	29.00	-5.01%	311
Aug 14, 2026	31.85	32.24	30.53	30.53	30.53	6.14%	1,243
Aug 13, 2026	27.36	28.76	27.36	28.76	28.76	-15.91%	627
Aug 12, 2026	34.20	34.20	34.20	34.20	34.20	0.60%	127
Aug 11, 2026	34.00	34.00	34.00	34.00	34.00	7.63%	45
Aug 10, 2026	31.59	31.59	31.59	31.59	31.59	4.66%	37
Aug 7, 2026	30.18	30.18	30.18	30.18	30.18	8.05%	57
Aug 6, 2026	29.88	29.88	27.92	27.93	27.93	-3.52%	550
Aug 5, 2026	28.24	28.95	28.24	28.95	28.95	0.59%	160
Aug 4, 2026	28.50	28.78	28.50	28.78	28.78	11.50%	281
Aug 3, 2026	22.41	25.81	22.41	25.81	25.81	23.05%	738
Jul 31, 2026	19.70	20.98	19.70	20.98	20.98	-3.08%	226
Jul 30, 2026	17.53	21.64	17.53	21.64	21.64	23.49%	379
Jul 29, 2026	19.60	19.60	17.51	17.53	17.53	-27.17%	371
Jul 28, 2026	24.07	24.07	24.07	24.07	24.07	-3.96%	11
Jul 27, 2026	25.06	25.06	25.06	25.06	25.06	4.23%	48
Jul 24, 2026	24.54	24.54	24.04	24.04	24.04	-2.88%	217
Jul 23, 2026	25.98	25.98	24.76	24.76	24.75	-1.63%	238
Jul 22, 2026	24.75	26.80	24.75	25.17	25.17	8.58%	1,553
Jul 21, 2026	20.27	23.18	20.05	23.18	23.18	24.66%	3,193
Jul 20, 2026	18.59	18.59	18.59	18.59	18.59	9.00%	60
Jul 17, 2026	17.37	17.37	17.06	17.06	17.06	-2.47%	108
Jul 16, 2026	17.35	17.49	17.35	17.49	17.49	-11.69%	106
Jul 15, 2026	19.81	19.81	19.81	19.81	19.81	-9.74%	742
Jul 14, 2026	21.76	21.95	21.76	21.95	21.94	12.63%	196