Onida Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Aug 10, 2026	38.60	39.90	38.50	38.97	38.97	1.54%	390,431
Aug 7, 2026	37.50	38.44	36.84	38.38	38.38	3.79%	361,438
Aug 6, 2026	37.20	37.50	36.90	36.98	36.98	-1.44%	218,612
Aug 5, 2026	38.90	38.90	37.00	37.52	37.52	-2.29%	511,752
Aug 4, 2026	39.05	40.00	38.21	38.40	38.40	-3.64%	284,402
Aug 3, 2026	39.99	41.00	37.90	39.85	39.85	0.78%	407,321
Jul 31, 2026	37.66	39.54	37.40	39.54	39.54	4.99%	439,083
Jul 30, 2026	37.60	38.10	37.25	37.66	37.66	0.48%	212,145
Jul 29, 2026	37.27	37.79	37.00	37.48	37.48	-0.35%	146,958
Jul 28, 2026	38.29	38.50	36.90	37.61	37.61	-1.70%	228,845
Jul 27, 2026	38.18	38.89	37.51	38.26	38.26	0.21%	131,912
Jul 24, 2026	37.16	38.85	36.54	38.18	38.18	-0.18%	281,260
Jul 23, 2026	38.25	38.97	37.50	38.25	38.25	-0.75%	248,120
Jul 22, 2026	39.40	39.45	38.15	38.54	38.54	-0.70%	238,321
Jul 21, 2026	39.20	39.94	38.50	38.81	38.81	-0.54%	143,994
Jul 20, 2026	39.19	40.00	38.00	39.02	39.02	-0.43%	217,922
Jul 17, 2026	39.38	40.45	38.05	39.19	39.19	0.59%	367,694
Jul 16, 2026	39.03	39.40	38.25	38.96	38.96	-0.15%	301,284
Jul 15, 2026	40.45	40.45	38.81	39.02	39.02	-2.84%	271,682
Jul 14, 2026	41.25	41.45	39.20	40.16	40.16	-1.69%	180,490
Jul 13, 2026	40.80	42.00	40.56	40.85	40.85	-3.11%	472,787
Jul 10, 2026	43.20	44.00	41.75	42.16	42.16	-1.17%	631,959
Jul 9, 2026	42.15	43.35	42.15	42.66	42.66	-0.56%	167,426
Jul 8, 2026	42.69	44.25	41.50	42.90	42.90	-	756,137
Jul 7, 2026	44.00	45.00	42.55	42.90	42.90	-3.38%	342,091
Jul 6, 2026	44.25	45.80	44.10	44.40	44.40	0.09%	614,509