On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 270.00
-10.15 (-3.62%)
Sep 22, 2026, 3:26 PM IST
On Door Concepts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 242.00 | 250.00 | 231.20 | 245.05 | 245.05 | -0.41% | 9,300 |
| Aug 20, 2026 | 249.00 | 249.00 | 241.95 | 246.05 | 246.05 | -1.11% | 6,300 |
| Aug 19, 2026 | 245.70 | 254.50 | 235.00 | 248.80 | 248.80 | 5.42% | 34,800 |
| Aug 18, 2026 | 244.00 | 244.00 | 236.00 | 236.00 | 236.00 | -3.28% | 2,400 |
| Aug 17, 2026 | 249.90 | 249.90 | 244.00 | 244.00 | 244.00 | -0.35% | 2,100 |
| Aug 14, 2026 | 243.45 | 249.90 | 243.45 | 244.85 | 244.85 | 0.47% | 1,500 |
| Aug 13, 2026 | 236.00 | 246.00 | 222.00 | 243.70 | 243.70 | 3.70% | 35,700 |
| Aug 12, 2026 | 240.00 | 243.00 | 230.10 | 235.00 | 235.00 | -2.49% | 9,000 |
| Aug 11, 2026 | 259.95 | 259.95 | 240.00 | 241.00 | 241.00 | -3.50% | 7,800 |
| Aug 10, 2026 | 245.00 | 250.05 | 235.50 | 249.75 | 249.75 | -0.89% | 16,800 |
| Aug 7, 2026 | 266.80 | 266.80 | 252.00 | 252.00 | 252.00 | 0.82% | 600 |
| Aug 6, 2026 | 249.00 | 255.90 | 243.00 | 249.95 | 249.95 | 0.99% | 7,200 |
| Aug 5, 2026 | 254.15 | 254.15 | 242.05 | 247.50 | 247.50 | -8.28% | 23,400 |
| Aug 4, 2026 | 270.10 | 271.00 | 258.30 | 269.85 | 269.85 | -1.32% | 2,700 |
| Aug 3, 2026 | 285.00 | 285.00 | 271.15 | 273.45 | 273.45 | 1.54% | 17,700 |
| Jul 31, 2026 | 269.00 | 274.90 | 264.00 | 269.30 | 269.30 | 0.19% | 6,000 |
| Jul 30, 2026 | 270.05 | 275.00 | 266.00 | 268.80 | 268.80 | 0.39% | 7,500 |
| Jul 29, 2026 | 256.00 | 275.00 | 248.10 | 267.75 | 267.75 | 4.94% | 68,700 |
| Jul 28, 2026 | 250.00 | 263.00 | 250.00 | 255.15 | 255.15 | 0.61% | 8,400 |
| Jul 27, 2026 | 243.80 | 266.95 | 240.00 | 253.60 | 253.60 | 4.15% | 24,000 |
| Jul 24, 2026 | 213.30 | 244.00 | 210.50 | 243.50 | 243.50 | 10.53% | 35,700 |
| Jul 23, 2026 | 225.00 | 229.95 | 217.00 | 220.30 | 220.30 | -5.41% | 10,800 |
| Jul 22, 2026 | 244.95 | 244.95 | 230.10 | 232.90 | 232.90 | -3.98% | 15,600 |
| Jul 21, 2026 | 217.00 | 245.05 | 217.00 | 242.55 | 242.55 | 6.38% | 31,200 |
| Jul 20, 2026 | 213.50 | 247.00 | 213.50 | 228.00 | 228.00 | 9.96% | 24,000 |
| Jul 17, 2026 | 196.50 | 207.50 | 195.00 | 207.35 | 207.35 | 4.72% | 21,900 |
| Jul 16, 2026 | 197.75 | 199.00 | 193.95 | 198.00 | 198.00 | -0.73% | 6,600 |
| Jul 15, 2026 | 192.00 | 199.45 | 187.20 | 199.45 | 199.45 | 1.30% | 5,700 |
| Jul 14, 2026 | 200.00 | 200.00 | 194.00 | 196.90 | 196.90 | -1.55% | 5,100 |