On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 269.70
-1.15 (-0.42%)
Nov 9, 2026, 3:28 PM IST
On Door Concepts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 272.95 | 272.95 | 269.50 | 269.70 | 269.70 | -0.42% | 1,500 |
| Nov 8, 2026 | 268.85 | 273.15 | 268.85 | 270.85 | 270.85 | 7.69% | 4,500 |
| Nov 6, 2026 | 278.00 | 278.00 | 250.00 | 251.50 | 251.50 | -0.98% | 1,800 |
| Nov 5, 2026 | 248.75 | 258.00 | 235.00 | 254.00 | 254.00 | 2.01% | 7,800 |
| Nov 4, 2026 | 248.75 | 249.00 | 240.10 | 249.00 | 249.00 | 2.47% | 9,000 |
| Nov 3, 2026 | 249.00 | 249.00 | 230.00 | 243.00 | 243.00 | 3.40% | 3,900 |
| Nov 2, 2026 | 222.95 | 235.00 | 222.95 | 235.00 | 235.00 | 5.38% | 1,200 |
| Oct 30, 2026 | 223.00 | 223.00 | 223.00 | 223.00 | 223.00 | 0.29% | 300 |
| Oct 29, 2026 | 210.00 | 225.95 | 210.00 | 222.35 | 222.35 | 0.77% | 3,600 |
| Oct 28, 2026 | 207.85 | 220.65 | 207.85 | 220.65 | 220.65 | 6.16% | 3,600 |
| Oct 27, 2026 | 209.95 | 209.95 | 203.00 | 207.85 | 207.85 | -1.02% | 2,100 |
| Oct 26, 2026 | 231.45 | 231.45 | 210.00 | 210.00 | 210.00 | -0.36% | 2,100 |
| Oct 23, 2026 | 210.00 | 232.00 | 205.00 | 210.75 | 210.75 | -4.64% | 4,800 |
| Oct 22, 2026 | 226.00 | 231.70 | 219.95 | 221.00 | 221.00 | -1.49% | 3,300 |
| Oct 21, 2026 | 250.00 | 253.00 | 218.00 | 224.35 | 224.35 | -10.62% | 13,800 |
| Oct 15, 2026 | 251.15 | 254.30 | 251.00 | 251.00 | 251.00 | -0.12% | 1,200 |
| Oct 14, 2026 | 251.20 | 255.65 | 251.20 | 251.30 | 251.30 | 0.02% | 1,200 |
| Oct 13, 2026 | 251.25 | 251.25 | 251.25 | 251.25 | 251.25 | -2.99% | 300 |
| Oct 12, 2026 | 259.00 | 259.00 | 259.00 | 259.00 | 259.00 | 0.29% | 300 |
| Oct 8, 2026 | 266.95 | 272.00 | 258.00 | 258.25 | 258.25 | -2.18% | 6,600 |
| Oct 7, 2026 | 271.00 | 271.00 | 257.40 | 264.00 | 264.00 | -1.12% | 3,900 |
| Oct 6, 2026 | 267.00 | 267.00 | 267.00 | 267.00 | 267.00 | 1.81% | 2,100 |
| Oct 1, 2026 | 267.00 | 267.00 | 260.00 | 262.25 | 262.25 | 0.08% | 3,600 |
| Sep 30, 2026 | 248.40 | 266.70 | 210.00 | 262.05 | 262.05 | 1.71% | 12,900 |
| Sep 29, 2026 | 254.00 | 261.00 | 253.00 | 257.65 | 257.65 | -0.52% | 2,700 |
| Sep 28, 2026 | 265.00 | 265.00 | 259.00 | 259.00 | 259.00 | -2.43% | 1,500 |
| Sep 25, 2026 | 265.10 | 283.50 | 260.00 | 265.45 | 265.45 | -2.05% | 15,900 |
| Sep 24, 2026 | 269.95 | 272.00 | 265.40 | 271.00 | 271.00 | 1.12% | 3,000 |
| Sep 23, 2026 | 267.00 | 268.00 | 265.10 | 268.00 | 268.00 | -1.38% | 5,700 |
| Sep 22, 2026 | 283.70 | 283.70 | 270.00 | 271.75 | 271.75 | -3.00% | 7,800 |
| Sep 21, 2026 | 268.70 | 281.50 | 268.70 | 280.15 | 280.15 | 4.26% | 3,600 |
| Sep 18, 2026 | 255.50 | 270.00 | 255.50 | 268.70 | 268.70 | 0.56% | 10,200 |
| Sep 17, 2026 | 271.05 | 276.90 | 266.00 | 267.20 | 267.20 | -4.72% | 27,000 |
| Sep 16, 2026 | 275.00 | 295.00 | 264.95 | 280.45 | 280.45 | 0.90% | 12,900 |
| Sep 15, 2026 | 285.00 | 285.00 | 277.90 | 277.95 | 277.95 | -3.49% | 7,500 |
| Sep 11, 2026 | 289.00 | 289.00 | 283.35 | 288.00 | 288.00 | -1.08% | 900 |
| Sep 10, 2026 | 295.00 | 295.90 | 281.40 | 291.15 | 291.15 | 0.12% | 7,200 |
| Sep 9, 2026 | 290.00 | 294.00 | 284.50 | 290.80 | 290.80 | -1.26% | 2,100 |
| Sep 8, 2026 | 299.90 | 299.90 | 288.50 | 294.50 | 294.50 | -0.20% | 900 |
| Sep 7, 2026 | 280.00 | 300.00 | 279.95 | 295.10 | 295.10 | 1.90% | 4,800 |
| Sep 4, 2026 | 312.55 | 340.00 | 281.00 | 289.60 | 289.60 | -0.67% | 12,300 |
| Sep 3, 2026 | 286.05 | 294.00 | 280.00 | 291.55 | 291.55 | 1.92% | 7,500 |
| Sep 2, 2026 | 297.90 | 297.90 | 283.05 | 286.05 | 286.05 | -4.33% | 9,300 |
| Sep 1, 2026 | 291.15 | 301.00 | 291.00 | 299.00 | 299.00 | -0.66% | 5,100 |
| Aug 31, 2026 | 305.80 | 305.80 | 295.00 | 301.00 | 301.00 | -1.57% | 1,800 |
| Aug 28, 2026 | 309.40 | 309.40 | 300.60 | 305.80 | 305.80 | 1.07% | 3,300 |
| Aug 27, 2026 | 291.15 | 314.85 | 290.00 | 302.55 | 302.55 | 0.83% | 14,100 |
| Aug 26, 2026 | 316.95 | 317.00 | 275.00 | 300.05 | 300.05 | 0.28% | 33,600 |
| Aug 25, 2026 | 305.50 | 315.00 | 284.95 | 299.20 | 299.20 | 2.99% | 84,000 |
| Aug 24, 2026 | 245.05 | 294.05 | 245.05 | 290.50 | 290.50 | 18.55% | 81,000 |