Onix Solar Energy Limited (BOM:513119)
India · Delayed Price · Currency is INR 633.75
-9.55 (-1.48%)
At close: Jul 10, 2026
Onix Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 668.20 | 668.20 | 668.20 | 668.20 | 668.20 | -1.99% | 158,543 |
| Jun 10, 2026 | 681.80 | 681.80 | 681.80 | 681.80 | 681.80 | -2.00% | 8,154 |
| Jun 9, 2026 | 695.70 | 695.70 | 695.70 | 695.70 | 695.70 | -1.99% | 551 |
| Jun 8, 2026 | 709.85 | 709.85 | 709.85 | 709.85 | 709.85 | -2.00% | 2,346 |
| Jun 1, 2026 | 724.30 | 724.30 | 724.30 | 724.30 | 724.30 | -2.00% | 1,037 |
| May 25, 2026 | 739.05 | 739.05 | 739.05 | 739.05 | 739.05 | -2.00% | 10,545 |
| 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 |