Onida Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Oct 22, 2026	26.90	26.90	25.68	25.82	25.82	-3.19%	262,045
Oct 21, 2026	27.00	27.28	25.98	26.67	26.67	-1.48%	315,604
Oct 19, 2026	28.75	28.76	26.65	27.07	27.07	-4.31%	354,873
Oct 16, 2026	28.90	29.93	28.00	28.29	28.29	-1.77%	667,711
Oct 15, 2026	29.41	29.59	28.40	28.80	28.80	-2.07%	218,251
Oct 14, 2026	29.65	30.26	29.05	29.41	29.41	0.10%	285,562
Oct 13, 2026	28.50	29.64	27.67	29.38	29.38	3.67%	303,202
Oct 12, 2026	28.52	29.38	28.05	28.34	28.34	-1.56%	293,027
Oct 9, 2026	29.69	29.94	28.42	28.79	28.79	-2.41%	237,442
Oct 8, 2026	31.00	32.78	28.62	29.50	29.50	-3.81%	722,888
Oct 7, 2026	31.06	31.29	30.16	30.67	30.67	-1.41%	188,758
Oct 6, 2026	31.30	31.78	30.61	31.11	31.11	0.16%	235,196
Oct 5, 2026	31.35	32.13	30.50	31.06	31.06	-0.89%	347,326
Oct 1, 2026	32.00	33.25	30.63	31.34	31.34	-2.15%	396,392
Sep 30, 2026	31.76	32.74	31.50	32.03	32.03	0.88%	293,561
Sep 29, 2026	31.51	32.65	31.10	31.75	31.75	-0.78%	313,966
Sep 28, 2026	33.12	33.65	32.00	32.00	32.00	-4.99%	437,351
Sep 25, 2026	33.22	33.99	33.22	33.68	33.68	1.20%	303,378
Sep 24, 2026	34.00	34.63	33.16	33.28	33.28	-2.97%	209,547
Sep 23, 2026	35.09	35.75	34.15	34.30	34.30	-1.24%	965,764
Sep 22, 2026	34.30	35.49	34.00	34.73	34.73	1.22%	628,277
Sep 21, 2026	33.82	34.53	32.62	34.31	34.31	4.32%	976,325
Sep 18, 2026	32.28	33.40	32.23	32.89	32.89	1.86%	453,556
Sep 17, 2026	33.00	34.70	31.77	32.29	32.29	-2.30%	2,565,482
Sep 16, 2026	33.00	33.85	32.35	33.05	33.05	-0.84%	264,250
Sep 15, 2026	32.00	33.78	32.00	33.33	33.33	3.57%	1,068,890
Sep 11, 2026	32.70	32.99	31.62	32.18	32.18	-2.43%	510,143
Sep 10, 2026	34.26	34.48	32.65	32.98	32.98	-3.74%	466,678
Sep 9, 2026	34.70	34.73	33.90	34.26	34.26	-1.44%	346,700
Sep 8, 2026	34.85	35.74	34.12	34.76	34.76	-0.14%	340,380
Sep 7, 2026	34.50	35.29	34.50	34.81	34.81	0.49%	195,059
Sep 4, 2026	34.30	34.89	33.56	34.64	34.64	0.84%	244,072
Sep 3, 2026	36.12	36.12	34.07	34.35	34.35	-3.43%	406,531
Sep 2, 2026	35.50	36.20	34.99	35.57	35.57	-0.17%	242,327
Sep 1, 2026	36.14	36.20	35.21	35.63	35.63	-1.57%	197,043
Aug 31, 2026	35.53	36.50	35.53	36.20	36.20	0.03%	232,475
Aug 28, 2026	36.24	36.50	35.15	36.19	36.19	-0.14%	623,381
Aug 27, 2026	37.58	37.58	36.00	36.24	36.24	-1.52%	366,341
Aug 26, 2026	37.99	38.90	36.11	36.80	36.80	-2.08%	529,200
Aug 25, 2026	37.45	38.44	36.50	37.58	37.58	1.38%	734,013
Aug 24, 2026	35.66	37.40	35.56	37.07	37.07	3.95%	428,550
Aug 21, 2026	36.55	37.30	35.26	35.66	35.66	-2.75%	392,415
Aug 20, 2026	37.60	37.60	36.05	36.67	36.67	-0.70%	236,597
Aug 19, 2026	36.35	37.44	33.90	36.93	36.93	3.50%	803,798
Aug 18, 2026	35.76	36.88	35.52	35.68	35.68	-0.94%	150,788
Aug 17, 2026	36.43	36.60	35.21	36.02	36.02	0.64%	271,253
Aug 14, 2026	37.00	37.09	35.26	35.79	35.79	-1.97%	294,820
Aug 13, 2026	37.44	37.44	36.12	36.51	36.51	-1.59%	262,960
Aug 12, 2026	38.43	38.50	36.80	37.10	37.10	-3.46%	396,256
Aug 11, 2026	39.70	39.74	38.20	38.43	38.43	-1.39%	359,735