On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 159.45
-3.20 (-1.97%)
Apr 22, 2026, 3:29 PM IST
On Door Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 160.00 | 165.00 | 155.05 | 159.45 | 159.45 | -1.97% | 32,400 |
| Apr 21, 2026 | 165.85 | 165.85 | 160.30 | 162.65 | 162.65 | -3.16% | 8,400 |
| Apr 20, 2026 | 165.50 | 175.00 | 163.80 | 167.95 | 167.95 | -2.58% | 16,800 |
| Apr 17, 2026 | 178.45 | 178.45 | 168.55 | 172.40 | 172.40 | -2.82% | 3,900 |
| Apr 16, 2026 | 180.90 | 181.00 | 175.00 | 177.40 | 177.40 | -0.89% | 8,700 |
| Apr 15, 2026 | 179.90 | 182.00 | 176.00 | 179.00 | 179.00 | 1.76% | 24,000 |
| Apr 13, 2026 | 160.50 | 179.00 | 160.50 | 175.90 | 175.90 | 1.09% | 15,300 |
| Apr 10, 2026 | 180.00 | 184.70 | 173.65 | 174.00 | 174.00 | -1.75% | 7,500 |
| Apr 9, 2026 | 166.05 | 179.00 | 160.00 | 177.10 | 177.10 | 8.88% | 100,200 |
| Apr 8, 2026 | 147.25 | 163.90 | 144.05 | 162.65 | 162.65 | 10.46% | 37,500 |
| Apr 7, 2026 | 131.90 | 149.00 | 131.90 | 147.25 | 147.25 | 16.40% | 31,800 |
| Apr 6, 2026 | 135.00 | 135.00 | 126.45 | 126.50 | 126.50 | -2.65% | 9,900 |
| Apr 2, 2026 | 129.95 | 129.95 | 129.95 | 129.95 | 129.95 | 4.29% | 300 |
| Apr 1, 2026 | 120.00 | 125.00 | 120.00 | 124.60 | 124.60 | 7.97% | 2,700 |
| Mar 30, 2026 | 124.00 | 125.00 | 113.20 | 115.40 | 115.40 | -6.75% | 6,900 |
| Mar 27, 2026 | 127.50 | 128.00 | 122.05 | 123.75 | 123.75 | -4.07% | 37,200 |
| Mar 25, 2026 | 132.00 | 137.00 | 129.00 | 129.00 | 129.00 | -3.73% | 51,300 |
| Mar 24, 2026 | 132.50 | 135.00 | 130.25 | 134.00 | 134.00 | 1.13% | 69,000 |
| Mar 23, 2026 | 132.50 | 132.50 | 132.50 | 132.50 | 132.50 | - | 1,200 |
| Mar 20, 2026 | 134.00 | 134.00 | 132.50 | 132.50 | 132.50 | -1.12% | 600 |
| Mar 19, 2026 | 140.60 | 141.05 | 134.00 | 134.00 | 134.00 | -5.80% | 6,600 |
| Mar 18, 2026 | 141.70 | 146.95 | 141.00 | 142.25 | 142.25 | 0.32% | 5,700 |
| Mar 17, 2026 | 142.00 | 145.00 | 141.70 | 141.80 | 141.80 | -4.83% | 3,000 |
| Mar 13, 2026 | 149.00 | 149.00 | 149.00 | 149.00 | 149.00 | - | 300 |
| Mar 12, 2026 | 146.00 | 149.00 | 146.00 | 149.00 | 149.00 | - | 4,800 |
| Mar 11, 2026 | 145.25 | 155.00 | 144.00 | 149.00 | 149.00 | -2.93% | 16,800 |
| Mar 10, 2026 | 158.90 | 158.90 | 152.05 | 153.50 | 153.50 | 6.63% | 3,300 |
| Mar 9, 2026 | 145.50 | 145.50 | 143.95 | 143.95 | 143.95 | -2.11% | 900 |
| Mar 6, 2026 | 151.00 | 151.00 | 147.05 | 147.05 | 147.05 | -4.08% | 600 |
| Mar 5, 2026 | 144.00 | 153.30 | 144.00 | 153.30 | 153.30 | 6.46% | 1,200 |
| Mar 4, 2026 | 145.15 | 145.15 | 142.00 | 144.00 | 144.00 | -2.77% | 3,900 |
| Mar 2, 2026 | 150.10 | 155.05 | 145.50 | 148.10 | 148.10 | -8.95% | 10,800 |
| Feb 27, 2026 | 159.15 | 169.95 | 146.10 | 162.65 | 162.65 | 2.20% | 50,400 |
| Feb 26, 2026 | 149.00 | 170.70 | 149.00 | 159.15 | 159.15 | 9.01% | 35,700 |
| Feb 25, 2026 | 146.00 | 146.00 | 146.00 | 146.00 | 146.00 | 1.39% | 9,900 |
| Feb 24, 2026 | 144.00 | 145.00 | 140.65 | 144.00 | 144.00 | -1.10% | 12,300 |
| Feb 23, 2026 | 140.10 | 146.00 | 140.00 | 145.60 | 145.60 | 1.11% | 15,300 |
| Feb 20, 2026 | 140.00 | 145.00 | 140.00 | 144.00 | 144.00 | 2.86% | 12,300 |
| Feb 19, 2026 | 140.40 | 140.40 | 140.00 | 140.00 | 140.00 | -0.71% | 2,400 |
| 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 |