Onix Solar Energy Limited (BOM:513119)
India · Delayed Price · Currency is INR 337.95
+0.85 (0.25%)
At close: Oct 6, 2026
Onix Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 330.45 | 346.90 | 330.45 | 337.95 | 337.95 | 0.25% | 40,255 |
| Oct 5, 2026 | 344.60 | 344.75 | 324.10 | 337.10 | 337.10 | -1.19% | 25,259 |
| Oct 1, 2026 | 335.05 | 343.75 | 335.05 | 341.15 | 341.15 | -0.19% | 23,455 |
| Sep 30, 2026 | 336.05 | 350.10 | 334.80 | 341.80 | 341.80 | -1.03% | 31,428 |
| Sep 29, 2026 | 330.00 | 352.15 | 330.00 | 345.35 | 345.35 | 1.62% | 52,417 |
| Sep 28, 2026 | 342.00 | 354.10 | 323.35 | 339.85 | 339.85 | 0.77% | 259,853 |
| Sep 25, 2026 | 337.25 | 337.25 | 337.25 | 337.25 | 337.25 | 5.00% | 150,345 |
| Sep 24, 2026 | 290.70 | 321.20 | 290.70 | 321.20 | 321.20 | 4.98% | 139,164 |
| Sep 23, 2026 | 305.95 | 305.95 | 305.95 | 305.95 | 305.95 | -5.00% | 216,673 |
| Sep 22, 2026 | 326.50 | 338.95 | 322.05 | 322.05 | 322.05 | -5.00% | 55,950 |
| Sep 21, 2026 | 339.00 | 368.00 | 339.00 | 339.00 | 339.00 | -4.99% | 191,043 |
| Sep 18, 2026 | 356.80 | 356.80 | 356.80 | 356.80 | 356.80 | -4.99% | 89,557 |
| Sep 17, 2026 | 375.55 | 375.55 | 375.55 | 375.55 | 375.55 | -5.00% | 1,452 |
| Sep 16, 2026 | 395.30 | 405.20 | 395.30 | 395.30 | 395.30 | -5.00% | 54,469 |
| Sep 15, 2026 | 416.10 | 424.70 | 416.10 | 416.10 | 416.10 | -4.99% | 92,120 |
| Sep 11, 2026 | 460.90 | 460.90 | 437.40 | 437.95 | 437.95 | -4.88% | 89,286 |
| Sep 10, 2026 | 455.60 | 466.95 | 431.50 | 460.40 | 460.40 | 1.37% | 213,285 |
| Sep 9, 2026 | 448.00 | 463.20 | 446.60 | 454.20 | 454.20 | 2.35% | 70,460 |
| Sep 8, 2026 | 438.75 | 443.75 | 426.00 | 443.75 | 443.75 | 4.99% | 106,418 |
| Sep 7, 2026 | 422.70 | 422.70 | 382.50 | 422.65 | 422.65 | 4.98% | 177,031 |
| Sep 4, 2026 | 402.60 | 402.60 | 400.00 | 402.60 | 402.60 | 4.99% | 27,541 |
| Sep 3, 2026 | 377.00 | 383.45 | 374.90 | 383.45 | 383.45 | 5.00% | 207,516 |
| Sep 2, 2026 | 360.00 | 365.20 | 359.20 | 365.20 | 365.20 | 4.99% | 173,424 |
| Sep 1, 2026 | 334.85 | 347.85 | 325.90 | 347.85 | 347.85 | 5.00% | 157,938 |
| Aug 31, 2026 | 331.30 | 331.30 | 326.20 | 331.30 | 331.30 | 4.99% | 284,123 |
| Aug 28, 2026 | 310.75 | 315.55 | 306.00 | 315.55 | 315.55 | 4.99% | 96,231 |
| Aug 27, 2026 | 298.35 | 303.50 | 282.85 | 300.55 | 300.55 | 3.98% | 127,409 |
| Aug 26, 2026 | 264.00 | 291.70 | 264.00 | 289.05 | 289.05 | 4.03% | 427,120 |
| Aug 25, 2026 | 276.15 | 290.00 | 276.15 | 277.85 | 277.85 | -4.40% | 475,495 |
| Aug 24, 2026 | 290.65 | 290.65 | 290.65 | 290.65 | 290.65 | -4.99% | 1,214 |
| 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 |