Onix Solar Energy Limited (NSE:ONIXSOLAR)
India · Delayed Price · Currency is INR 303.25
+3.65 (1.22%)
At close: Nov 9, 2026
NSE:ONIXSOLAR Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 9, 2026 | 295.90 | 308.30 | 295.90 | 303.25 | 303.25 | 1.22% | 16,456 |
| Nov 8, 2026 | 299.70 | 308.00 | 294.25 | 299.60 | 299.60 | 1.16% | 12,682 |
| Nov 6, 2026 | 303.80 | 307.80 | 292.55 | 296.15 | 296.15 | -3.47% | 39,677 |
| Nov 5, 2026 | 316.50 | 323.70 | 304.00 | 306.80 | 306.80 | -2.42% | 28,484 |
| Nov 4, 2026 | 317.10 | 323.10 | 302.05 | 314.40 | 314.40 | 2.16% | 70,852 |
| Nov 3, 2026 | 320.05 | 320.05 | 307.45 | 307.75 | 307.75 | -4.90% | 39,609 |
| Nov 2, 2026 | 341.00 | 347.50 | 322.80 | 323.60 | 323.60 | -4.58% | 172,117 |
| Oct 30, 2026 | 339.15 | 339.15 | 339.15 | 339.15 | 339.15 | 5.00% | 16,869 |
| Oct 29, 2026 | 323.00 | 323.00 | 323.00 | 323.00 | 323.00 | 4.99% | 15,378 |
| Oct 28, 2026 | 298.90 | 307.65 | 296.25 | 307.65 | 307.65 | 5.00% | 29,151 |
| Oct 27, 2026 | 300.00 | 302.35 | 285.00 | 293.00 | 293.00 | -1.79% | 165,843 |
| Oct 26, 2026 | 296.05 | 320.00 | 296.05 | 298.35 | 298.35 | -4.25% | 152,878 |
| Oct 23, 2026 | 311.65 | 317.75 | 311.60 | 311.60 | 311.60 | -5.00% | 16,838 |
| Oct 22, 2026 | 330.05 | 344.40 | 326.00 | 328.00 | 328.00 | -4.39% | 89,607 |
| Oct 21, 2026 | 344.10 | 352.95 | 340.45 | 343.05 | 343.05 | -4.27% | 240,225 |
| Oct 19, 2026 | 380.00 | 380.00 | 358.35 | 358.35 | 358.35 | -5.00% | 69,719 |
| Oct 16, 2026 | 379.10 | 384.00 | 367.20 | 377.20 | 377.20 | -0.12% | 229,269 |
| Oct 15, 2026 | 386.95 | 386.95 | 363.95 | 377.65 | 377.65 | -1.42% | 318,129 |
| Oct 14, 2026 | 372.00 | 386.70 | 368.00 | 383.10 | 383.10 | 2.09% | 217,017 |
| Oct 13, 2026 | 389.00 | 389.00 | 368.85 | 375.25 | 375.25 | -0.21% | 1,551,407 |
| Oct 12, 2026 | 392.00 | 392.50 | 365.10 | 376.05 | 376.05 | -1.08% | 829,129 |
| Oct 9, 2026 | 357.05 | 386.60 | 352.65 | 380.15 | 380.15 | 2.41% | 298,121 |
| Oct 8, 2026 | 359.00 | 372.85 | 359.00 | 371.20 | 371.20 | 4.53% | 341,416 |
| Oct 7, 2026 | 344.00 | 355.10 | 339.00 | 355.10 | 355.10 | 5.00% | 98,805 |
| Oct 6, 2026 | 342.00 | 347.05 | 335.00 | 338.20 | 338.20 | 1.08% | 254,164 |
| Oct 5, 2026 | 340.00 | 344.85 | 322.75 | 334.60 | 334.60 | -1.50% | 247,853 |
| Oct 1, 2026 | 349.95 | 349.95 | 336.10 | 339.70 | 339.70 | -0.98% | 175,792 |
| Sep 30, 2026 | 337.00 | 350.90 | 335.00 | 343.05 | 343.05 | -0.42% | 149,626 |
| Sep 29, 2026 | 344.00 | 352.95 | 339.80 | 344.50 | 344.50 | 1.38% | 162,654 |
| Sep 28, 2026 | 343.95 | 354.70 | 323.00 | 339.80 | 339.80 | 0.58% | 699,217 |
| Sep 25, 2026 | 337.85 | 337.85 | 337.85 | 337.85 | 337.85 | 4.99% | 16,312 |
| Sep 24, 2026 | 291.20 | 321.80 | 291.20 | 321.80 | 321.80 | 4.99% | 455,503 |
| 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 |