Onida Electronics Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
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
Jul 3, 2026	44.00	44.80	43.45	44.36	44.36	2.50%	597,232
Jul 2, 2026	41.94	43.70	41.10	43.28	43.28	3.54%	522,748
Jul 1, 2026	41.20	42.10	40.00	41.80	41.80	4.19%	365,552
Jun 30, 2026	38.90	42.00	38.68	40.12	40.12	0.05%	719,481
Jun 29, 2026	41.20	41.96	39.96	40.10	40.10	-4.66%	251,480
Jun 25, 2026	42.29	43.00	42.00	42.06	42.06	-0.54%	257,726
Jun 24, 2026	41.07	42.80	41.07	42.29	42.29	2.97%	521,578
Jun 23, 2026	41.60	41.75	39.95	41.07	41.07	-1.20%	349,156
Jun 22, 2026	41.00	41.96	40.17	41.57	41.57	3.67%	559,729
Jun 19, 2026	38.20	40.13	37.75	40.10	40.10	4.92%	510,807
Jun 18, 2026	37.73	38.45	37.40	38.22	38.22	1.30%	237,881
Jun 17, 2026	37.60	38.25	37.31	37.73	37.73	-0.97%	291,048
Jun 16, 2026	37.21	38.50	36.92	38.10	38.10	1.22%	200,926
Jun 15, 2026	38.00	39.30	37.53	37.64	37.64	0.29%	387,949
Jun 12, 2026	35.75	37.53	35.60	37.53	37.53	4.98%	298,178
Jun 11, 2026	35.55	36.74	35.00	35.75	35.75	-1.70%	502,545
Jun 10, 2026	38.09	38.50	36.19	36.37	36.37	-4.52%	468,202
Jun 9, 2026	37.41	38.74	37.41	38.09	38.09	0.45%	354,912
Jun 8, 2026	38.00	38.70	37.35	37.92	37.92	-3.46%	780,080
Jun 5, 2026	41.85	41.90	39.28	39.28	39.28	-4.98%	487,593
Jun 4, 2026	40.99	42.50	40.20	41.34	41.34	1.52%	399,821
Jun 3, 2026	41.00	41.44	40.10	40.72	40.72	-0.78%	266,994
Jun 2, 2026	39.31	41.84	39.31	41.04	41.04	0.91%	362,760
Jun 1, 2026	42.19	42.19	40.10	40.67	40.67	-3.60%	488,431
May 29, 2026	42.61	44.30	41.15	42.19	42.19	-0.99%	932,950
May 27, 2026	42.10	43.29	41.00	42.61	42.61	-0.84%	1,154,370
May 26, 2026	42.00	43.38	41.50	42.97	42.97	3.99%	1,439,994
May 25, 2026	39.50	41.32	39.50	41.32	41.32	4.98%	843,345
May 22, 2026	38.60	39.78	37.75	39.36	39.36	1.94%	872,189
May 21, 2026	36.80	39.20	36.25	38.61	38.61	1.95%	1,288,106