On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 140.00
-3.00 (-2.10%)
At close: Oct 24, 2025
On Door Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | - | 600 |
| Oct 24, 2025 | 143.00 | 143.00 | 140.00 | 140.00 | 140.00 | -2.10% | 900 |
| Oct 23, 2025 | 143.00 | 143.00 | 143.00 | 143.00 | 143.00 | 2.14% | 600 |
| Oct 21, 2025 | 140.00 | 140.00 | 140.00 | 140.00 | 140.00 | 0.39% | 300 |
| Oct 20, 2025 | 132.00 | 140.00 | 132.00 | 139.45 | 139.45 | 5.64% | 1,500 |
| Oct 17, 2025 | 134.50 | 134.50 | 130.05 | 132.00 | 132.00 | -0.45% | 2,100 |
| Oct 16, 2025 | 131.75 | 132.60 | 131.00 | 132.60 | 132.60 | 0.65% | 2,100 |
| Oct 15, 2025 | 130.05 | 135.00 | 130.05 | 131.75 | 131.75 | -1.42% | 2,700 |
| Oct 14, 2025 | 132.00 | 135.00 | 130.10 | 133.65 | 133.65 | -1.00% | 1,800 |
| Oct 13, 2025 | 136.45 | 136.45 | 135.00 | 135.00 | 135.00 | -3.54% | 2,100 |
| Oct 10, 2025 | 135.50 | 140.00 | 135.00 | 139.95 | 139.95 | -0.04% | 2,100 |
| Oct 9, 2025 | 143.95 | 144.00 | 138.00 | 140.00 | 140.00 | -2.78% | 2,100 |
| Oct 8, 2025 | 135.40 | 144.00 | 135.05 | 144.00 | 144.00 | 4.05% | 1,800 |
| Oct 7, 2025 | 138.50 | 138.50 | 136.05 | 138.40 | 138.40 | -0.04% | 2,400 |
| Oct 6, 2025 | 138.05 | 140.80 | 136.10 | 138.45 | 138.45 | -4.58% | 1,500 |
| Oct 1, 2025 | 152.70 | 152.70 | 145.10 | 145.10 | 145.10 | 0.07% | 900 |
| Sep 30, 2025 | 149.00 | 149.00 | 144.70 | 145.00 | 145.00 | 2.11% | 147,600 |
| Sep 29, 2025 | 145.00 | 145.00 | 139.00 | 142.00 | 142.00 | -5.33% | 98,100 |
| Sep 26, 2025 | 149.90 | 150.00 | 149.90 | 150.00 | 150.00 | 1.01% | 3,000 |
| Sep 25, 2025 | 145.60 | 152.90 | 143.95 | 148.50 | 148.50 | -1.20% | 6,900 |
| Sep 24, 2025 | 152.40 | 152.40 | 145.00 | 150.30 | 150.30 | 0.87% | 1,800 |
| Sep 23, 2025 | 148.50 | 151.00 | 144.00 | 149.00 | 149.00 | 0.37% | 3,900 |
| Sep 22, 2025 | 149.00 | 150.00 | 147.00 | 148.45 | 148.45 | -1.26% | 3,600 |
| Sep 19, 2025 | 146.55 | 150.35 | 146.55 | 150.35 | 150.35 | - | 1,500 |
| Sep 18, 2025 | 148.75 | 154.40 | 148.75 | 150.35 | 150.35 | 0.07% | 7,200 |
| Sep 17, 2025 | 152.00 | 152.05 | 145.50 | 150.25 | 150.25 | -4.30% | 7,500 |
| Sep 16, 2025 | 158.00 | 158.00 | 155.05 | 157.00 | 157.00 | -0.63% | 900 |
| Sep 15, 2025 | 161.00 | 163.00 | 158.00 | 158.00 | 158.00 | -2.44% | 4,800 |
| Sep 12, 2025 | 164.70 | 164.70 | 159.25 | 161.95 | 161.95 | -2.59% | 7,800 |
| 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 |