On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 299.00
-2.00 (-0.66%)
Sep 1, 2026, 3:27 PM IST
On Door Concepts Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| 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 |