Onix Solar Energy Limited (BOM:513119)
India · Delayed Price · Currency is INR 308.10
+9.10 (3.04%)
At close: Nov 9, 2026
Onix Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 306.00 | 308.10 | 297.70 | 308.10 | 308.10 | 3.04% | 1,046 |
| Nov 8, 2026 | 307.95 | 310.80 | 298.00 | 299.00 | 299.00 | 1.01% | 326 |
| Nov 6, 2026 | 305.45 | 306.25 | 293.20 | 296.00 | 296.00 | -3.86% | 15,804 |
| Nov 5, 2026 | 318.95 | 318.95 | 299.00 | 307.90 | 307.90 | -2.16% | 8,911 |
| Nov 4, 2026 | 306.60 | 323.55 | 303.00 | 314.70 | 314.70 | 2.13% | 29,118 |
| Nov 3, 2026 | 308.00 | 318.55 | 307.80 | 308.15 | 308.15 | -4.89% | 16,067 |
| Nov 2, 2026 | 345.00 | 347.25 | 323.95 | 324.00 | 324.00 | -4.99% | 29,203 |
| Oct 30, 2026 | 340.50 | 341.00 | 340.50 | 341.00 | 341.00 | 4.99% | 20,398 |
| Oct 29, 2026 | 324.80 | 324.80 | 324.80 | 324.80 | 324.80 | 4.99% | 23,671 |
| Oct 28, 2026 | 304.95 | 309.35 | 297.05 | 309.35 | 309.35 | 4.99% | 21,778 |
| Oct 27, 2026 | 309.65 | 309.65 | 285.00 | 294.65 | 294.65 | -0.87% | 24,830 |
| Oct 26, 2026 | 309.95 | 317.80 | 295.50 | 297.25 | 297.25 | -4.44% | 17,353 |
| Oct 23, 2026 | 313.70 | 315.00 | 311.05 | 311.05 | 311.05 | -4.99% | 2,082 |
| Oct 22, 2026 | 339.05 | 340.60 | 325.35 | 327.40 | 327.40 | -4.39% | 12,577 |
| Oct 21, 2026 | 342.00 | 351.50 | 341.50 | 342.45 | 342.45 | -4.73% | 26,814 |
| Oct 19, 2026 | 372.70 | 372.70 | 359.45 | 359.45 | 359.45 | -5.00% | 21,488 |
| Oct 16, 2026 | 381.00 | 383.90 | 368.80 | 378.35 | 378.35 | 0.60% | 10,592 |
| Oct 15, 2026 | 377.85 | 378.30 | 364.20 | 376.10 | 376.10 | -1.61% | 3,206 |
| Oct 14, 2026 | 368.30 | 386.95 | 368.00 | 382.25 | 382.25 | 1.72% | 66,904 |
| Oct 13, 2026 | 389.90 | 389.90 | 368.85 | 375.80 | 375.80 | -1.09% | 32,091 |
| Oct 12, 2026 | 381.00 | 389.30 | 362.45 | 379.95 | 379.95 | -0.08% | 222,604 |
| Oct 9, 2026 | 354.05 | 385.00 | 353.50 | 380.25 | 380.25 | 2.23% | 43,029 |
| Oct 8, 2026 | 365.35 | 372.50 | 359.95 | 371.95 | 371.95 | 4.83% | 24,814 |
| Oct 7, 2026 | 340.00 | 354.80 | 339.25 | 354.80 | 354.80 | 4.99% | 109,140 |
| 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 |