NSE:ONIXSOLAR Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 23, 2026	306.50	306.50	306.50	306.50	306.50	-4.99%	17,334
Sep 22, 2026	328.00	338.00	322.60	322.60	322.60	-4.99%	249,185
Sep 21, 2026	339.55	368.00	339.55	339.55	339.55	-4.99%	854,678
Sep 18, 2026	357.40	357.40	357.40	357.40	357.40	-5.00%	6,099
Sep 17, 2026	376.20	376.20	376.20	376.20	376.20	-4.99%	7,550
Sep 16, 2026	395.95	406.25	395.95	395.95	395.95	-4.99%	361,158
Sep 15, 2026	416.75	436.00	416.75	416.75	416.75	-4.99%	279,187
Sep 11, 2026	458.90	459.00	436.45	438.65	438.65	-4.52%	428,009
Sep 10, 2026	462.00	464.20	432.55	459.40	459.40	0.90%	690,257
Sep 9, 2026	446.00	462.80	446.00	455.30	455.30	2.48%	462,195
Sep 8, 2026	434.00	444.35	425.00	444.30	444.30	4.99%	435,163
Sep 7, 2026	418.45	423.35	383.05	423.20	423.20	4.96%	900,835
Sep 4, 2026	402.00	403.20	399.95	403.20	403.20	5.00%	265,016
Sep 3, 2026	374.90	384.00	373.00	384.00	384.00	4.99%	404,235
Sep 2, 2026	360.00	365.75	358.05	365.75	365.75	4.99%	252,187
Sep 1, 2026	331.85	348.35	331.85	348.35	348.35	4.99%	214,098
Aug 31, 2026	331.85	331.85	325.00	331.80	331.80	4.98%	592,882
Aug 28, 2026	308.80	316.05	305.35	316.05	316.05	5.00%	354,364
Aug 27, 2026	296.70	303.05	284.75	301.00	301.00	4.28%	350,922
Aug 26, 2026	262.45	290.05	262.45	288.65	288.65	4.49%	1,314,397
Aug 25, 2026	276.15	290.65	276.15	276.25	276.25	-4.95%	856,148
Aug 24, 2026	290.65	290.65	290.65	290.65	290.65	-4.99%	13,015
Aug 21, 2026	305.90	305.90	305.90	305.90	305.90	-4.99%	11,633
Aug 20, 2026	321.95	321.95	321.95	321.95	321.95	-4.99%	12,425
Aug 19, 2026	338.85	338.85	338.85	338.85	338.85	-4.99%	5,926