Onix Solar Energy Limited (BOM:513119)
India · Delayed Price · Currency is INR 754.10
-353.05 (-31.89%)
At close: May 18, 2026
Onix Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 18, 2026 | 754.10 | 754.10 | 754.10 | 754.10 | 754.10 | -1.96% | 26,987 |
| May 11, 2026 | 1,063.75 | 1,107.15 | 1,063.75 | 1,107.15 | 769.18 | 2.00% | 161,883 |
| May 4, 2026 | 1,125.90 | 1,125.90 | 1,082.95 | 1,085.45 | 754.11 | -1.77% | 23,754 |
| Apr 30, 2026 | 1,105.85 | 1,105.85 | 1,063.60 | 1,105.05 | 767.72 | 1.92% | 57,105 |
| Apr 29, 2026 | 1,078.95 | 1,084.20 | 1,060.00 | 1,084.20 | 753.24 | 2.00% | 58,066 |
| Apr 28, 2026 | 1,062.95 | 1,062.95 | 1,021.35 | 1,062.95 | 738.47 | 2.00% | 147,595 |
| Apr 27, 2026 | 1,042.15 | 1,042.15 | 1,042.15 | 1,042.15 | 724.02 | 2.00% | 17,380 |
| Apr 24, 2026 | 1,021.75 | 1,021.75 | 1,021.75 | 1,021.75 | 709.85 | 2.00% | 6,971 |
| Apr 23, 2026 | 1,001.75 | 1,001.75 | 1,001.75 | 1,001.75 | 695.96 | 2.00% | 37,561 |
| Apr 22, 2026 | 982.15 | 982.15 | 982.15 | 982.15 | 682.34 | 2.00% | 2,104 |
| Apr 21, 2026 | 962.90 | 962.90 | 962.90 | 962.90 | 668.97 | 2.00% | 2,248 |
| Apr 20, 2026 | 944.05 | 944.05 | 944.05 | 944.05 | 655.87 | 2.00% | 90,122 |
| Apr 17, 2026 | 925.55 | 925.55 | 925.55 | 925.55 | 643.02 | 1.99% | 828 |
| Apr 16, 2026 | 907.45 | 907.45 | 907.45 | 907.45 | 630.44 | 2.00% | 24,552 |
| Apr 15, 2026 | 889.70 | 889.70 | 881.00 | 889.70 | 618.11 | 1.99% | 136,645 |
| Apr 13, 2026 | 872.35 | 872.35 | 859.50 | 872.30 | 606.02 | 1.99% | 544,521 |
| Apr 10, 2026 | 855.25 | 855.25 | 855.25 | 855.25 | 594.18 | 2.00% | 34 |
| Apr 9, 2026 | 838.50 | 838.50 | 838.50 | 838.50 | 582.54 | 1.99% | 2,477 |
| Apr 8, 2026 | 822.10 | 822.10 | 822.10 | 822.10 | 571.15 | 2.00% | 1,265 |
| Apr 7, 2026 | 806.00 | 806.00 | 806.00 | 806.00 | 559.96 | 2.00% | 211,763 |
| Apr 6, 2026 | 790.20 | 790.20 | 790.20 | 790.20 | 548.98 | 1.99% | 418,340 |
| Apr 2, 2026 | 775.60 | 775.60 | 745.50 | 774.75 | 538.25 | 1.89% | 259,566 |
| Apr 1, 2026 | 760.40 | 760.40 | 760.40 | 760.40 | 528.28 | 2.00% | 118,846 |
| Mar 30, 2026 | 745.50 | 745.50 | 745.50 | 745.50 | 517.93 | 2.00% | 147,298 |
| Mar 23, 2026 | 730.90 | 730.90 | 730.90 | 730.90 | 507.79 | 0.99% | 319,683 |
| Mar 16, 2026 | 709.40 | 723.70 | 709.40 | 723.70 | 502.78 | 1.00% | 428,947 |
| Mar 9, 2026 | 716.55 | 716.55 | 716.55 | 716.55 | 497.82 | 0.99% | 7,128 |
| Mar 2, 2026 | 709.50 | 709.50 | 709.50 | 709.50 | 492.92 | 1.00% | 32,601 |
| Feb 23, 2026 | 702.50 | 702.50 | 702.50 | 702.50 | 488.05 | 0.98% | 25,271 |
| Feb 16, 2026 | 729.10 | 729.10 | 729.10 | 729.10 | 483.31 | 1.00% | 11,448 |
| Feb 9, 2026 | 721.90 | 721.90 | 721.90 | 721.90 | 478.54 | 0.99% | 4,725 |
| Feb 2, 2026 | 714.80 | 714.80 | 714.80 | 714.80 | 473.83 | 1.00% | 4,463 |
| Jan 27, 2026 | 707.75 | 707.75 | 707.75 | 707.75 | 469.16 | 1.00% | 2,734 |
| Jan 19, 2026 | 700.75 | 700.75 | 700.75 | 700.75 | 464.52 | 0.99% | 24,234 |
| Jan 12, 2026 | 693.85 | 693.85 | 693.85 | 693.85 | 459.94 | 1.00% | 83,104 |
| Jan 9, 2026 | 687.00 | 687.00 | 687.00 | 687.00 | 455.40 | 2.00% | 1,887 |
| Jan 8, 2026 | 673.55 | 673.55 | 673.55 | 673.55 | 446.49 | 2.00% | 6,635 |
| Jan 7, 2026 | 660.35 | 660.35 | 660.35 | 660.35 | 437.74 | 4.99% | 3,146 |
| Jan 6, 2026 | 628.95 | 628.95 | 628.95 | 628.95 | 416.92 | 5.00% | 3,212 |
| Jan 5, 2026 | 599.00 | 599.00 | 599.00 | 599.00 | 397.07 | 5.00% | 4,836 |
| Jan 2, 2026 | 570.50 | 570.50 | 570.50 | 570.50 | 378.18 | 5.00% | 140,803 |
| Jan 1, 2026 | 543.35 | 543.35 | 543.35 | 543.35 | 360.18 | 5.00% | 5,873 |
| Dec 31, 2025 | 517.50 | 517.50 | 517.50 | 517.50 | 343.04 | 4.99% | 16,743 |
| Dec 30, 2025 | 492.90 | 492.90 | 492.90 | 492.90 | 326.74 | 5.00% | 7,176 |
| Dec 29, 2025 | 469.45 | 469.45 | 469.45 | 469.45 | 311.19 | 5.00% | 5,549 |
| Dec 26, 2025 | 447.10 | 447.10 | 447.10 | 447.10 | 296.38 | 4.99% | 6,209 |
| Dec 24, 2025 | 425.85 | 425.85 | 425.85 | 425.85 | 282.29 | 4.99% | 19,643 |
| Dec 23, 2025 | 405.60 | 405.60 | 405.60 | 405.60 | 268.87 | 5.00% | 7,245 |
| Dec 22, 2025 | 386.30 | 386.30 | 386.30 | 386.30 | 256.07 | 4.99% | 3,249 |
| Dec 19, 2025 | 367.95 | 367.95 | 367.95 | 367.95 | 243.91 | 4.99% | 1,759 |