Onix Solar Energy Limited (BOM:513119)
India · Delayed Price · Currency is INR 305.90
-16.05 (-4.99%)
At close: Aug 21, 2026
Onix Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 305.90 | 305.90 | 305.90 | 305.90 | 305.90 | -4.99% | 8,987 |
| Aug 20, 2026 | 321.95 | 321.95 | 321.95 | 321.95 | 321.95 | -4.99% | 1,563 |
| Aug 19, 2026 | 338.85 | 338.85 | 338.85 | 338.85 | 338.85 | -4.99% | 1,124 |
| Aug 18, 2026 | 356.65 | 356.65 | 356.65 | 356.65 | 356.65 | -4.99% | 837 |
| Aug 17, 2026 | 375.40 | 375.40 | 375.40 | 375.40 | 375.40 | -5.00% | 1,856 |
| Aug 14, 2026 | 395.15 | 395.15 | 395.15 | 395.15 | 395.15 | -4.99% | 1,839 |
| Aug 13, 2026 | 415.90 | 415.90 | 415.90 | 415.90 | 415.90 | -4.99% | 3,001 |
| Aug 12, 2026 | 437.75 | 437.75 | 437.75 | 437.75 | 437.75 | -4.99% | 2,938 |
| Aug 11, 2026 | 460.75 | 460.75 | 460.75 | 460.75 | 460.75 | -5.00% | 8,723 |
| Aug 10, 2026 | 485.00 | 485.00 | 485.00 | 485.00 | 485.00 | -5.00% | 16,718 |
| Aug 7, 2026 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | -5.00% | 7,803 |
| Aug 6, 2026 | 537.35 | 537.35 | 537.35 | 537.35 | 537.35 | -2.00% | 18,252 |
| Aug 5, 2026 | 548.30 | 548.30 | 548.30 | 548.30 | 548.30 | -1.99% | 524 |
| Aug 4, 2026 | 559.45 | 559.45 | 559.45 | 559.45 | 559.45 | -2.00% | 2,664 |
| Aug 3, 2026 | 570.85 | 579.50 | 570.85 | 570.85 | 570.85 | -2.00% | 165,613 |
| Jul 31, 2026 | 584.00 | 589.85 | 582.50 | 582.50 | 582.50 | -1.99% | 73,314 |
| Jul 30, 2026 | 604.00 | 612.00 | 592.30 | 594.35 | 594.35 | -1.65% | 66,349 |
| Jul 29, 2026 | 609.00 | 620.95 | 602.90 | 604.35 | 604.35 | -1.76% | 84,103 |
| Jul 28, 2026 | 625.00 | 625.00 | 615.05 | 615.20 | 615.20 | -1.98% | 25,126 |
| Jul 27, 2026 | 623.85 | 629.85 | 611.40 | 627.60 | 627.60 | 0.60% | 101,669 |
| Jul 24, 2026 | 629.00 | 633.75 | 618.00 | 623.85 | 623.85 | 0.40% | 26,113 |
| Jul 23, 2026 | 609.20 | 621.35 | 597.05 | 621.35 | 621.35 | 1.99% | 186,160 |
| Jul 22, 2026 | 621.60 | 627.00 | 609.20 | 609.20 | 609.20 | -1.99% | 52,891 |
| Jul 21, 2026 | 628.50 | 641.00 | 616.40 | 621.60 | 621.60 | -1.17% | 86,373 |
| Jul 20, 2026 | 644.00 | 645.00 | 628.95 | 628.95 | 628.95 | -1.99% | 115,278 |
| Jul 17, 2026 | 649.40 | 649.40 | 636.55 | 641.75 | 641.75 | -1.19% | 66,394 |
| Jul 16, 2026 | 658.25 | 658.25 | 642.05 | 649.50 | 649.50 | 0.64% | 109,069 |
| Jul 15, 2026 | 656.75 | 656.75 | 641.00 | 645.35 | 645.35 | -0.36% | 74,482 |
| Jul 14, 2026 | 637.05 | 650.35 | 635.00 | 647.70 | 647.70 | 0.59% | 92,873 |
| Jul 13, 2026 | 630.00 | 646.35 | 621.10 | 643.90 | 643.90 | 1.60% | 156,638 |
| Jul 10, 2026 | 631.00 | 656.15 | 630.45 | 633.75 | 633.75 | -1.48% | 99,270 |
| Jul 9, 2026 | 656.40 | 656.40 | 643.30 | 643.30 | 643.30 | -2.00% | 69,362 |
| Jul 8, 2026 | 669.75 | 678.00 | 656.40 | 656.40 | 656.40 | -1.99% | 68,671 |
| Jul 7, 2026 | 673.00 | 683.00 | 666.35 | 669.75 | 669.75 | -1.49% | 84,713 |
| Jul 6, 2026 | 685.90 | 685.90 | 669.00 | 679.90 | 679.90 | 0.86% | 112,170 |
| Jul 3, 2026 | 663.35 | 676.60 | 660.00 | 674.10 | 674.10 | 1.62% | 141,270 |
| Jul 2, 2026 | 650.20 | 667.90 | 647.50 | 663.35 | 663.35 | 0.40% | 52,450 |
| Jul 1, 2026 | 658.35 | 668.00 | 658.35 | 660.70 | 660.70 | -1.64% | 131,832 |
| Jun 30, 2026 | 688.00 | 689.90 | 670.00 | 671.75 | 671.75 | -1.52% | 73,478 |
| Jun 29, 2026 | 682.15 | 682.15 | 677.00 | 682.10 | 682.10 | 1.99% | 186,390 |
| Jun 25, 2026 | 668.80 | 668.80 | 645.50 | 668.80 | 668.80 | 2.00% | 128,364 |
| Jun 24, 2026 | 655.75 | 655.75 | 645.00 | 655.70 | 655.70 | 1.99% | 265,670 |
| Jun 23, 2026 | 642.90 | 642.90 | 632.15 | 642.90 | 642.90 | 2.00% | 498,534 |
| Jun 22, 2026 | 628.00 | 630.30 | 612.00 | 630.30 | 630.30 | 2.00% | 24,471 |
| Jun 19, 2026 | 617.75 | 617.95 | 593.75 | 617.95 | 617.95 | 2.00% | 37,885 |
| Jun 18, 2026 | 604.15 | 626.70 | 604.15 | 605.85 | 605.85 | -1.72% | 95,824 |
| Jun 17, 2026 | 616.45 | 625.00 | 616.45 | 616.45 | 616.45 | -2.00% | 10,102 |
| Jun 16, 2026 | 629.00 | 641.80 | 629.00 | 629.00 | 629.00 | -1.99% | 36,778 |
| Jun 15, 2026 | 641.80 | 667.90 | 641.80 | 641.80 | 641.80 | -1.99% | 79,316 |
| Jun 12, 2026 | 654.85 | 654.85 | 654.85 | 654.85 | 654.85 | -2.00% | 14,187 |