On Door Concepts Limited (NSE:ONDOOR)
India · Delayed Price · Currency is INR 169.30
-8.90 (-4.99%)
Jun 4, 2026, 2:30 PM IST
On Door Concepts Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 29, 2026 | 153.75 | 154.00 | 153.75 | 153.85 | 153.85 | -0.10% | 3,600 |
| Apr 28, 2026 | 152.00 | 155.10 | 152.00 | 154.00 | 154.00 | 1.42% | 4,200 |
| Apr 27, 2026 | 150.95 | 151.85 | 150.95 | 151.85 | 151.85 | 0.60% | 3,900 |
| Apr 24, 2026 | 156.05 | 156.05 | 150.95 | 150.95 | 150.95 | -4.97% | 11,400 |
| Apr 23, 2026 | 156.00 | 160.00 | 156.00 | 158.85 | 158.85 | -0.38% | 4,500 |
| 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 |