Onix Solar Energy Limited (BOM:513119)
India · Delayed Price · Currency is INR 437.95
-22.45 (-4.88%)
At close: Sep 11, 2026
Onix Solar Energy Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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% | 97,415 |
| 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% | 427,119 |
| Aug 25, 2026 | 276.15 | 290.00 | 276.15 | 277.85 | 277.85 | -4.40% | 475,134 |
| 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 |
| 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 |