Onix Solar Energy Limited (BOM:513119)
India · Delayed Price · Currency is INR 716.55
0.00 (0.00%)
At close: Mar 9, 2026
Onix Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 716.55 | 716.55 | 716.55 | 716.55 | 716.55 | 0.99% | 7,128 |
| Mar 2, 2026 | 709.50 | 709.50 | 709.50 | 709.50 | 709.50 | 1.00% | 32,601 |
| Feb 23, 2026 | 702.50 | 702.50 | 702.50 | 702.50 | 702.50 | -3.65% | 25,271 |
| Feb 16, 2026 | 729.10 | 729.10 | 729.10 | 729.10 | 695.67 | 1.00% | 11,448 |
| Feb 9, 2026 | 721.90 | 721.90 | 721.90 | 721.90 | 688.80 | 0.99% | 4,725 |
| Feb 2, 2026 | 714.80 | 714.80 | 714.80 | 714.80 | 682.03 | 1.00% | 4,463 |
| Jan 27, 2026 | 707.75 | 707.75 | 707.75 | 707.75 | 675.30 | 1.00% | 2,734 |
| Jan 19, 2026 | 700.75 | 700.75 | 700.75 | 700.75 | 668.62 | 0.99% | 24,234 |
| Jan 12, 2026 | 693.85 | 693.85 | 693.85 | 693.85 | 662.04 | 1.00% | 83,104 |
| Jan 9, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 655.50 | 2.00% | 1,887 |
| Jan 8, 2026 | 673.55 | 673.55 | 673.55 | 673.55 | 642.67 | 2.00% | 6,635 |
| Jan 7, 2026 | 660.35 | 660.35 | 660.35 | 660.35 | 630.07 | 4.99% | 3,146 |
| Jan 6, 2026 | 628.95 | 628.95 | 628.95 | 628.95 | 600.11 | 5.00% | 3,212 |
| Jan 5, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 571.54 | 5.00% | 4,836 |
| Jan 2, 2026 | 570.50 | 570.50 | 570.50 | 570.50 | 544.34 | 5.00% | 140,803 |
| Jan 1, 2026 | 543.35 | 543.35 | 543.35 | 543.35 | 518.44 | 5.00% | 5,873 |
| Dec 31, 2025 | 517.50 | 517.50 | 517.50 | 517.50 | 493.77 | 4.99% | 16,743 |
| Dec 30, 2025 | 492.90 | 492.90 | 492.90 | 492.90 | 470.30 | 5.00% | 7,176 |
| Dec 29, 2025 | 469.45 | 469.45 | 469.45 | 469.45 | 447.93 | 5.00% | 5,549 |
| Dec 26, 2025 | 447.10 | 447.10 | 447.10 | 447.10 | 426.60 | 4.99% | 6,209 |
| Dec 24, 2025 | 425.85 | 425.85 | 425.85 | 425.85 | 406.32 | 4.99% | 19,643 |
| Dec 23, 2025 | 405.60 | 405.60 | 405.60 | 405.60 | 387.00 | 5.00% | 7,245 |
| Dec 22, 2025 | 386.30 | 386.30 | 386.30 | 386.30 | 368.59 | 4.99% | 3,249 |
| Dec 19, 2025 | 367.95 | 367.95 | 367.95 | 367.95 | 351.08 | 4.99% | 1,759 |
| Dec 18, 2025 | 350.45 | 350.45 | 350.45 | 350.45 | 334.38 | 4.99% | 6,568 |
| Dec 17, 2025 | 333.80 | 333.80 | 302.10 | 333.80 | 318.50 | 4.99% | 82,174 |
| Dec 16, 2025 | 317.95 | 317.95 | 317.95 | 317.95 | 303.37 | 4.99% | 5,139 |
| Dec 15, 2025 | 302.85 | 302.85 | 302.85 | 302.85 | 288.96 | 4.99% | 7,161 |
| Dec 12, 2025 | 288.45 | 288.45 | 288.45 | 288.45 | 275.22 | 4.99% | 1,261 |
| Dec 11, 2025 | 274.75 | 274.75 | 268.00 | 274.75 | 262.15 | 4.99% | 30,320 |
| Dec 10, 2025 | 261.50 | 261.70 | 261.50 | 261.70 | 249.70 | 4.99% | 1,938 |
| Dec 9, 2025 | 249.25 | 249.25 | 249.25 | 249.25 | 237.82 | 4.99% | 2,737 |
| Dec 8, 2025 | 237.40 | 237.40 | 237.40 | 237.40 | 226.52 | 5.00% | 1,798 |
| Dec 5, 2025 | 228.05 | 234.75 | 226.10 | 226.10 | 215.73 | -5.00% | 4,610 |
| Dec 4, 2025 | 250.50 | 252.00 | 238.00 | 238.00 | 227.09 | -4.99% | 5,171 |
| Dec 3, 2025 | 264.80 | 264.85 | 250.50 | 250.50 | 239.01 | -4.99% | 6,442 |
| Dec 2, 2025 | 281.25 | 284.00 | 262.00 | 263.65 | 251.56 | -4.39% | 7,429 |
| Dec 1, 2025 | 275.75 | 285.95 | 275.75 | 275.75 | 263.11 | -5.00% | 15,981 |
| Nov 28, 2025 | 281.10 | 295.95 | 281.10 | 290.25 | 276.94 | 2.96% | 8,749 |
| Nov 27, 2025 | 280.00 | 295.30 | 276.10 | 281.90 | 268.97 | 0.23% | 5,497 |
| Nov 26, 2025 | 294.00 | 294.00 | 268.30 | 281.25 | 268.35 | 0.16% | 3,798 |
| Nov 25, 2025 | 268.60 | 290.00 | 268.60 | 280.80 | 267.93 | -0.67% | 10,015 |
| Nov 24, 2025 | 286.25 | 294.30 | 277.60 | 282.70 | 269.74 | -0.95% | 2,809 |
| Nov 21, 2025 | 292.00 | 294.50 | 284.00 | 285.40 | 272.31 | -2.21% | 1,334 |
| Nov 20, 2025 | 291.15 | 298.95 | 282.00 | 291.85 | 278.47 | 0.24% | 7,501 |
| Nov 19, 2025 | 294.60 | 300.00 | 288.00 | 291.15 | 277.80 | 0.34% | 1,129 |
| Nov 18, 2025 | 313.70 | 313.70 | 288.15 | 290.15 | 276.85 | -4.34% | 3,792 |
| Nov 17, 2025 | 322.90 | 322.90 | 300.65 | 303.30 | 289.39 | -4.16% | 6,414 |
| Nov 14, 2025 | 321.95 | 327.00 | 309.00 | 316.45 | 301.94 | 0.99% | 7,280 |
| Nov 13, 2025 | 325.05 | 325.05 | 307.30 | 313.35 | 298.98 | -3.12% | 6,990 |