On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 140.00
-1.00 (-0.71%)
Feb 19, 2026, 1:22 PM IST
On Door Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 18, 2026 | 140.10 | 146.00 | 140.00 | 141.00 | 141.00 | -2.08% | 21,900 |
| Feb 17, 2026 | 140.00 | 145.30 | 140.00 | 144.00 | 144.00 | 2.86% | 27,900 |
| Feb 16, 2026 | 140.00 | 140.00 | 139.00 | 140.00 | 140.00 | 0.04% | 5,400 |
| Feb 13, 2026 | 140.00 | 140.00 | 139.95 | 139.95 | 139.95 | -2.85% | 11,700 |
| Feb 12, 2026 | 134.40 | 146.00 | 134.40 | 144.05 | 144.05 | 13.47% | 13,200 |
| Feb 11, 2026 | 124.00 | 138.00 | 121.00 | 126.95 | 126.95 | - | 14,700 |
| Feb 10, 2026 | 123.10 | 127.00 | 123.10 | 126.95 | 126.95 | 3.13% | 900 |
| Feb 9, 2026 | 117.00 | 125.10 | 117.00 | 123.10 | 123.10 | 3.45% | 57,300 |
| Feb 6, 2026 | 118.00 | 119.00 | 118.00 | 119.00 | 119.00 | 0.42% | 9,300 |
| Feb 5, 2026 | 121.00 | 121.00 | 118.00 | 118.50 | 118.50 | -1.21% | 20,400 |
| Feb 4, 2026 | 117.50 | 122.40 | 117.50 | 119.95 | 119.95 | 2.52% | 22,800 |
| Feb 3, 2026 | 124.45 | 124.50 | 116.10 | 117.00 | 117.00 | -3.11% | 30,300 |
| Feb 2, 2026 | 120.00 | 123.50 | 120.00 | 120.75 | 120.75 | -1.27% | 2,100 |
| Feb 1, 2026 | 121.95 | 123.00 | 121.00 | 122.30 | 122.30 | 4.09% | 1,800 |
| Jan 30, 2026 | 110.35 | 117.50 | 110.35 | 117.50 | 117.50 | -0.34% | 600 |
| Jan 29, 2026 | 117.50 | 118.00 | 117.50 | 117.90 | 117.90 | 1.25% | 11,100 |
| Jan 28, 2026 | 118.30 | 122.80 | 116.45 | 116.45 | 116.45 | -1.94% | 18,900 |
| Jan 27, 2026 | 115.00 | 120.00 | 100.00 | 118.75 | 118.75 | -1.49% | 104,100 |
| Jan 23, 2026 | 116.00 | 124.00 | 108.30 | 120.55 | 120.55 | 2.07% | 93,300 |
| Jan 22, 2026 | 115.00 | 121.00 | 110.50 | 118.10 | 118.10 | 1.46% | 26,700 |
| Jan 21, 2026 | 112.00 | 116.40 | 112.00 | 116.40 | 116.40 | 1.00% | 11,100 |
| Jan 20, 2026 | 110.30 | 117.00 | 107.55 | 115.25 | 115.25 | 1.36% | 45,600 |
| Jan 19, 2026 | 114.45 | 115.85 | 113.00 | 113.70 | 113.70 | 1.43% | 12,300 |
| Jan 16, 2026 | 105.00 | 117.75 | 100.25 | 112.10 | 112.10 | 6.71% | 111,000 |
| Jan 14, 2026 | 108.55 | 109.80 | 100.00 | 105.05 | 105.05 | -7.85% | 51,000 |
| Jan 13, 2026 | 113.95 | 114.00 | 110.00 | 114.00 | 114.00 | 0.04% | 3,300 |
| Jan 12, 2026 | 112.50 | 114.00 | 108.00 | 113.95 | 113.95 | 1.42% | 1,200 |
| Jan 9, 2026 | 106.20 | 112.95 | 100.00 | 112.35 | 112.35 | 1.17% | 25,800 |
| Jan 8, 2026 | 118.95 | 119.50 | 110.00 | 111.05 | 111.05 | -4.27% | 9,000 |
| Jan 7, 2026 | 112.00 | 116.25 | 108.00 | 116.00 | 116.00 | 5.79% | 35,700 |
| Jan 6, 2026 | 120.00 | 120.00 | 100.00 | 109.65 | 109.65 | -2.53% | 24,600 |
| Jan 5, 2026 | 120.00 | 120.00 | 112.50 | 112.50 | 112.50 | -3.97% | 600 |
| Jan 2, 2026 | 115.15 | 117.15 | 113.00 | 117.15 | 117.15 | 1.87% | 3,000 |
| Jan 1, 2026 | 111.05 | 116.60 | 108.30 | 115.00 | 115.00 | -6.50% | 2,100 |
| Dec 31, 2025 | 118.00 | 123.00 | 118.00 | 123.00 | 123.00 | 3.23% | 600 |
| Dec 30, 2025 | 118.00 | 119.95 | 116.20 | 119.15 | 119.15 | 3.20% | 3,300 |
| Dec 29, 2025 | 110.00 | 116.00 | 110.00 | 115.45 | 115.45 | 3.96% | 4,500 |
| Dec 26, 2025 | 112.45 | 117.00 | 108.00 | 111.05 | 111.05 | -1.24% | 5,100 |
| Dec 24, 2025 | 120.55 | 121.15 | 110.00 | 112.45 | 112.45 | -6.29% | 16,500 |
| Dec 23, 2025 | 124.70 | 124.70 | 116.60 | 120.00 | 120.00 | -3.77% | 21,600 |
| Dec 22, 2025 | 124.70 | 124.70 | 124.70 | 124.70 | 124.70 | 3.06% | 300 |
| Dec 19, 2025 | 119.50 | 123.20 | 117.50 | 121.00 | 121.00 | -0.04% | 3,900 |
| Dec 18, 2025 | 121.00 | 123.95 | 119.20 | 121.05 | 121.05 | 1.17% | 2,100 |
| Dec 17, 2025 | 120.00 | 125.00 | 116.50 | 119.65 | 119.65 | -1.44% | 36,000 |
| Dec 16, 2025 | 125.00 | 125.55 | 116.55 | 121.40 | 121.40 | 1.80% | 13,800 |
| Dec 15, 2025 | 117.50 | 125.00 | 114.45 | 119.25 | 119.25 | -1.16% | 10,500 |
| Dec 12, 2025 | 125.00 | 126.25 | 120.65 | 120.65 | 120.65 | 0.29% | 1,800 |
| Dec 11, 2025 | 124.00 | 124.00 | 120.30 | 120.30 | 120.30 | -2.20% | 600 |
| Dec 10, 2025 | 120.00 | 126.45 | 115.00 | 123.00 | 123.00 | -1.84% | 6,300 |
| Dec 9, 2025 | 124.85 | 125.30 | 124.85 | 125.30 | 125.30 | -2.76% | 1,200 |