On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 166.25
+7.75 (4.89%)
At close: Sep 11, 2025
On Door Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2025 | 160.95 | 166.75 | 160.90 | 166.25 | 166.25 | 4.89% | 2,400 |
| Sep 10, 2025 | 157.00 | 160.95 | 153.20 | 158.50 | 158.50 | 1.60% | 2,100 |
| Sep 9, 2025 | 153.20 | 156.00 | 150.00 | 156.00 | 156.00 | 8.45% | 4,800 |
| Sep 8, 2025 | 155.95 | 162.70 | 143.00 | 143.85 | 143.85 | -6.53% | 22,200 |
| Sep 5, 2025 | 153.80 | 154.00 | 153.80 | 153.90 | 153.90 | 1.92% | 900 |
| Sep 4, 2025 | 152.00 | 152.00 | 151.00 | 151.00 | 151.00 | -2.86% | 5,400 |
| Sep 3, 2025 | 169.70 | 169.90 | 154.85 | 155.45 | 155.45 | -4.63% | 34,500 |
| Sep 2, 2025 | 163.00 | 163.00 | 163.00 | 163.00 | 163.00 | 2.00% | 600 |
| Sep 1, 2025 | 162.00 | 163.75 | 156.00 | 159.80 | 159.80 | -0.65% | 10,200 |
| Aug 29, 2025 | 160.55 | 162.00 | 160.55 | 160.85 | 160.85 | -4.82% | 20,400 |
| Aug 28, 2025 | 162.50 | 169.00 | 161.50 | 169.00 | 169.00 | -0.59% | 1,800 |
| Aug 26, 2025 | 169.95 | 170.00 | 169.95 | 170.00 | 170.00 | -2.27% | 600 |
| Aug 25, 2025 | 169.90 | 177.75 | 167.00 | 173.95 | 173.95 | 2.75% | 15,300 |
| Aug 22, 2025 | 166.00 | 169.30 | 166.00 | 169.30 | 169.30 | 1.99% | 7,800 |
| Aug 21, 2025 | 166.95 | 166.95 | 166.00 | 166.00 | 166.00 | 1.41% | 11,400 |
| Aug 20, 2025 | 163.70 | 163.70 | 163.70 | 163.70 | 163.70 | -1.98% | 10,800 |
| Aug 19, 2025 | 167.00 | 167.00 | 167.00 | 167.00 | 167.00 | -1.76% | 1,200 |
| Aug 18, 2025 | 170.00 | 170.00 | 170.00 | 170.00 | 170.00 | 1.77% | 300 |
| Aug 14, 2025 | 166.00 | 167.05 | 166.00 | 167.05 | 167.05 | -0.27% | 600 |
| Aug 13, 2025 | 161.00 | 167.50 | 161.00 | 167.50 | 167.50 | 1.98% | 900 |
| Aug 12, 2025 | 164.25 | 165.00 | 164.25 | 164.25 | 164.25 | -2.00% | 1,800 |
| Aug 11, 2025 | 167.60 | 167.60 | 167.60 | 167.60 | 167.60 | -1.99% | 600 |
| Aug 8, 2025 | 171.00 | 171.00 | 171.00 | 171.00 | 171.00 | -1.98% | 1,200 |
| Aug 7, 2025 | 174.45 | 174.45 | 174.45 | 174.45 | 174.45 | -1.99% | 900 |
| Aug 6, 2025 | 178.00 | 178.00 | 178.00 | 178.00 | 178.00 | -1.98% | 600 |
| Aug 5, 2025 | 181.60 | 181.60 | 181.60 | 181.60 | 181.60 | -1.94% | 900 |
| Aug 1, 2025 | 185.20 | 185.20 | 185.20 | 185.20 | 185.20 | -1.98% | 3,900 |
| Jul 31, 2025 | 188.95 | 188.95 | 188.95 | 188.95 | 188.95 | 1.23% | 300 |
| Jul 30, 2025 | 179.35 | 186.65 | 179.35 | 186.65 | 186.65 | 1.99% | 5,700 |
| Jul 28, 2025 | 187.90 | 187.90 | 183.00 | 183.00 | 183.00 | -0.68% | 1,800 |
| Jul 25, 2025 | 190.60 | 190.60 | 184.25 | 184.25 | 184.25 | -1.42% | 2,700 |
| Jul 24, 2025 | 186.90 | 186.90 | 186.90 | 186.90 | 186.90 | 1.80% | 900 |
| Jul 23, 2025 | 183.55 | 183.60 | 183.55 | 183.60 | 183.60 | -1.98% | 5,100 |
| Jul 22, 2025 | 187.30 | 187.30 | 187.30 | 187.30 | 187.30 | -1.99% | 2,700 |
| Jul 21, 2025 | 191.10 | 191.10 | 191.10 | 191.10 | 191.10 | -2.00% | 4,200 |
| Jul 18, 2025 | 197.00 | 197.00 | 195.00 | 195.00 | 195.00 | -1.99% | 900 |
| Jul 17, 2025 | 198.95 | 198.95 | 198.95 | 198.95 | 198.95 | -2.00% | 4,200 |
| Jul 16, 2025 | 209.20 | 209.20 | 203.00 | 203.00 | 203.00 | -1.10% | 5,400 |
| Jul 15, 2025 | 205.00 | 205.25 | 201.00 | 205.25 | 205.25 | 4.99% | 56,400 |
| Jul 14, 2025 | 195.50 | 195.50 | 193.95 | 195.50 | 195.50 | 4.99% | 15,600 |
| Jul 11, 2025 | 186.00 | 186.20 | 185.00 | 186.20 | 186.20 | 4.99% | 19,500 |
| Jul 10, 2025 | 174.00 | 177.35 | 174.00 | 177.35 | 177.35 | 4.97% | 64,500 |
| Jul 9, 2025 | 168.95 | 168.95 | 168.80 | 168.95 | 168.95 | 4.97% | 56,700 |
| Jul 8, 2025 | 160.95 | 160.95 | 160.95 | 160.95 | 160.95 | 4.99% | 10,800 |
| Jul 7, 2025 | 153.30 | 153.30 | 153.30 | 153.30 | 153.30 | 5.00% | 2,400 |
| Jul 3, 2025 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.57% | 2,400 |
| Jul 2, 2025 | 143.75 | 143.75 | 143.75 | 143.75 | 143.75 | 1.99% | 300 |
| Jul 1, 2025 | 138.20 | 140.95 | 138.20 | 140.95 | 140.95 | 1.99% | 900 |
| Jun 30, 2025 | 140.30 | 140.30 | 138.20 | 138.20 | 138.20 | -1.99% | 1,500 |
| Jun 27, 2025 | 143.65 | 143.65 | 141.00 | 141.00 | 141.00 | -1.84% | 1,800 |