On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 186.65
+3.65 (1.99%)
At close: Jul 30, 2025
On Door Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 26, 2025 | 143.65 | 143.65 | 143.65 | 143.65 | 143.65 | -1.98% | 600 |
| Jun 25, 2025 | 146.55 | 146.55 | 146.55 | 146.55 | 146.55 | -1.97% | 900 |
| Jun 24, 2025 | 152.55 | 152.55 | 149.50 | 149.50 | 149.50 | -2.00% | 600 |
| Jun 23, 2025 | 152.55 | 152.55 | 152.55 | 152.55 | 152.55 | -1.99% | 600 |
| Jun 20, 2025 | 155.65 | 155.65 | 155.65 | 155.65 | 155.65 | -1.98% | 600 |
| Jun 19, 2025 | 158.80 | 158.80 | 158.80 | 158.80 | 158.80 | - | 300 |
| Jun 18, 2025 | 159.00 | 159.00 | 158.80 | 158.80 | 158.80 | -1.98% | 600 |
| Jun 17, 2025 | 167.75 | 167.75 | 162.00 | 162.00 | 162.00 | -1.52% | 600 |
| Jun 16, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | - | 1,200 |
| Jun 13, 2025 | 164.50 | 164.50 | 164.50 | 164.50 | 164.50 | 1.61% | 300 |
| Jun 12, 2025 | 168.50 | 168.50 | 161.90 | 161.90 | 161.90 | -2.00% | 1,200 |
| Jun 11, 2025 | 165.20 | 165.20 | 165.20 | 165.20 | 165.20 | 1.98% | 300 |
| Jun 10, 2025 | 162.30 | 162.30 | 162.00 | 162.00 | 162.00 | 1.79% | 1,500 |
| Jun 9, 2025 | 159.15 | 159.15 | 159.15 | 159.15 | 159.15 | 1.99% | 2,700 |
| Jun 6, 2025 | 156.05 | 156.05 | 156.05 | 156.05 | 156.05 | 1.99% | 1,500 |
| Jun 5, 2025 | 153.00 | 153.00 | 153.00 | 153.00 | 153.00 | - | 300 |
| Jun 4, 2025 | 150.00 | 153.00 | 150.00 | 153.00 | 153.00 | 2.00% | 1,200 |
| Jun 3, 2025 | 149.00 | 150.00 | 149.00 | 150.00 | 150.00 | -1.32% | 2,400 |
| Jun 2, 2025 | 157.00 | 157.25 | 152.00 | 152.00 | 152.00 | -1.65% | 20,100 |
| May 30, 2025 | 153.45 | 154.55 | 153.45 | 154.55 | 154.55 | 4.99% | 30,600 |
| May 29, 2025 | 147.20 | 147.20 | 147.20 | 147.20 | 147.20 | 4.99% | 31,800 |
| May 28, 2025 | 139.90 | 140.20 | 139.90 | 140.20 | 140.20 | 4.98% | 31,800 |
| May 27, 2025 | 120.85 | 133.55 | 120.85 | 133.55 | 133.55 | 4.99% | 14,700 |
| May 26, 2025 | 138.00 | 138.00 | 127.20 | 127.20 | 127.20 | -4.93% | 7,800 |
| May 23, 2025 | 133.80 | 145.00 | 133.80 | 133.80 | 133.80 | -4.97% | 18,000 |
| May 22, 2025 | 140.85 | 142.50 | 140.80 | 140.80 | 140.80 | -4.99% | 29,100 |