On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 196.90
-3.10 (-1.55%)
Jul 14, 2026, 3:26 PM IST
On Door Concepts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 14, 2026 | 200.00 | 200.00 | 194.00 | 196.90 | 196.90 | -1.55% | 5,100 |
| Jul 13, 2026 | 203.95 | 203.95 | 195.00 | 200.00 | 200.00 | 0.48% | 5,700 |
| Jul 10, 2026 | 199.00 | 204.50 | 197.00 | 199.05 | 199.05 | -0.97% | 21,600 |
| Jul 9, 2026 | 194.25 | 204.00 | 188.15 | 201.00 | 201.00 | 1.49% | 26,700 |
| Jul 8, 2026 | 201.00 | 206.90 | 193.80 | 198.05 | 198.05 | -2.89% | 32,100 |
| Jul 7, 2026 | 203.00 | 203.95 | 196.05 | 203.95 | 203.95 | 1.92% | 2,700 |
| Jul 6, 2026 | 205.45 | 207.95 | 200.00 | 200.10 | 200.10 | -1.89% | 9,000 |
| Jul 3, 2026 | 204.95 | 204.95 | 199.00 | 203.95 | 203.95 | -0.49% | 1,800 |
| Jul 2, 2026 | 212.00 | 212.00 | 201.00 | 204.95 | 204.95 | -0.34% | 9,000 |
| Jul 1, 2026 | 204.00 | 206.00 | 202.65 | 205.65 | 205.65 | 1.51% | 19,800 |
| Jun 30, 2026 | 195.00 | 203.45 | 192.00 | 202.60 | 202.60 | 4.30% | 24,300 |
| Jun 29, 2026 | 207.85 | 207.85 | 193.00 | 194.25 | 194.25 | -3.57% | 17,700 |
| Jun 25, 2026 | 203.00 | 203.00 | 196.60 | 201.45 | 201.45 | -0.35% | 7,200 |
| Jun 24, 2026 | 194.00 | 204.95 | 194.00 | 202.15 | 202.15 | 3.56% | 33,300 |
| Jun 23, 2026 | 195.70 | 196.00 | 190.30 | 195.20 | 195.20 | -0.20% | 7,800 |
| Jun 22, 2026 | 199.15 | 199.65 | 192.05 | 195.60 | 195.60 | 2.87% | 12,000 |
| Jun 19, 2026 | 190.00 | 195.70 | 188.00 | 190.15 | 190.15 | -0.50% | 19,500 |
| Jun 18, 2026 | 202.35 | 204.80 | 191.00 | 191.10 | 191.10 | -2.05% | 15,300 |
| Jun 17, 2026 | 192.05 | 198.90 | 192.00 | 195.10 | 195.10 | 1.69% | 27,000 |
| Jun 16, 2026 | 185.50 | 191.90 | 185.50 | 191.85 | 191.85 | 4.95% | 77,700 |
| Jun 15, 2026 | 174.90 | 183.65 | 174.90 | 182.80 | 182.80 | 4.49% | 62,100 |
| Jun 12, 2026 | 175.00 | 175.00 | 172.00 | 174.95 | 174.95 | 0.55% | 6,000 |
| Jun 11, 2026 | 172.00 | 174.80 | 170.00 | 174.00 | 174.00 | -0.09% | 10,500 |
| Jun 10, 2026 | 167.90 | 175.00 | 163.20 | 174.15 | 174.15 | 2.17% | 30,000 |
| Jun 9, 2026 | 164.00 | 170.65 | 155.30 | 170.45 | 170.45 | 4.67% | 51,000 |
| Jun 8, 2026 | 160.90 | 168.95 | 160.00 | 162.85 | 162.85 | 0.25% | 29,400 |
| Jun 5, 2026 | 172.00 | 172.00 | 160.85 | 162.45 | 162.45 | -4.05% | 40,200 |
| Jun 4, 2026 | 171.10 | 175.00 | 169.30 | 169.30 | 169.30 | -4.99% | 27,300 |
| Jun 3, 2026 | 175.00 | 179.90 | 165.00 | 178.20 | 178.20 | 3.57% | 68,100 |
| Jun 2, 2026 | 163.95 | 173.00 | 163.95 | 172.05 | 172.05 | 4.30% | 65,100 |
| Jun 1, 2026 | 175.10 | 175.10 | 164.80 | 164.95 | 164.95 | -4.90% | 78,600 |
| May 29, 2026 | 165.00 | 178.90 | 164.30 | 173.45 | 173.45 | 0.32% | 56,100 |
| May 27, 2026 | 171.10 | 175.00 | 170.00 | 172.90 | 172.90 | -3.35% | 40,500 |
| May 26, 2026 | 169.60 | 184.00 | 169.40 | 178.90 | 178.90 | 0.34% | 89,100 |
| May 25, 2026 | 168.00 | 179.00 | 167.20 | 178.30 | 178.30 | 1.31% | 35,400 |
| May 22, 2026 | 162.35 | 178.00 | 162.00 | 176.00 | 176.00 | 3.53% | 28,200 |
| May 21, 2026 | 172.05 | 172.05 | 168.60 | 170.00 | 170.00 | -4.20% | 8,100 |
| May 20, 2026 | 172.00 | 178.50 | 172.00 | 177.45 | 177.45 | 3.08% | 6,000 |
| May 18, 2026 | 170.85 | 179.65 | 170.85 | 172.15 | 172.15 | -4.25% | 6,300 |
| May 15, 2026 | 180.10 | 180.50 | 173.85 | 179.80 | 179.80 | -1.75% | 21,300 |
| May 14, 2026 | 184.90 | 184.90 | 183.00 | 183.00 | 183.00 | -1.05% | 600 |
| May 13, 2026 | 176.00 | 184.95 | 175.00 | 184.95 | 184.95 | 4.43% | 6,000 |
| May 12, 2026 | 179.05 | 189.00 | 177.05 | 177.10 | 177.10 | -4.96% | 25,200 |
| May 11, 2026 | 182.00 | 189.00 | 182.00 | 186.35 | 186.35 | 2.39% | 17,100 |
| May 8, 2026 | 178.00 | 182.00 | 176.00 | 182.00 | 182.00 | 2.05% | 24,600 |
| May 7, 2026 | 170.10 | 178.50 | 170.00 | 178.35 | 178.35 | 4.85% | 32,700 |
| May 6, 2026 | 162.10 | 170.10 | 160.15 | 170.10 | 170.10 | 5.00% | 4,200 |
| May 5, 2026 | 161.70 | 165.85 | 161.70 | 162.00 | 162.00 | 2.08% | 2,400 |
| May 4, 2026 | 155.00 | 160.90 | 155.00 | 158.70 | 158.70 | 3.05% | 8,700 |
| Apr 30, 2026 | 148.25 | 154.00 | 148.25 | 154.00 | 154.00 | 0.10% | 3,000 |