Onyx Biotec Limited (NSE:ONYX)
India · Delayed Price · Currency is INR 32.00
0.00 (0.00%)
At close: Jan 22, 2026
Onyx Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | 18,000 |
| Jan 21, 2026 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -5.88% | 6,000 |
| Jan 20, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -0.29% | 6,000 |
| Jan 16, 2026 | 33.30 | 35.05 | 33.30 | 34.10 | 34.10 | -9.31% | 18,000 |
| Jan 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 2,000 |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 2,000 |
| Jan 9, 2026 | 31.40 | 39.00 | 31.40 | 39.00 | 39.00 | 9.70% | 42,000 |
| Jan 8, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -4.05% | 2,000 |
| Jan 7, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - | 8,000 |
| Jan 6, 2026 | 36.60 | 37.05 | 36.60 | 37.05 | 37.05 | -2.50% | 10,000 |
| Jan 5, 2026 | 40.00 | 40.00 | 36.70 | 38.00 | 38.00 | -0.52% | 8,000 |
| Jan 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.62% | 2,000 |
| Jan 1, 2026 | 40.50 | 40.80 | 40.05 | 40.05 | 40.05 | -1.84% | 6,000 |
| Dec 31, 2025 | 35.00 | 40.90 | 34.50 | 40.80 | 40.80 | 16.57% | 74,000 |
| Dec 30, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -0.28% | 44,000 |
| Dec 29, 2025 | 31.95 | 35.75 | 31.95 | 35.10 | 35.10 | 9.86% | 30,000 |
| Dec 26, 2025 | 28.10 | 34.70 | 28.10 | 31.95 | 31.95 | 3.06% | 30,000 |
| Dec 24, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -4.17% | 4,000 |
| Dec 22, 2025 | 31.00 | 33.70 | 31.00 | 32.35 | 32.35 | 5.03% | 14,000 |
| Dec 19, 2025 | 32.50 | 32.50 | 30.80 | 30.80 | 30.80 | -9.28% | 6,000 |
| Dec 18, 2025 | 33.00 | 33.95 | 33.00 | 33.95 | 33.95 | 3.82% | 6,000 |
| Dec 17, 2025 | 33.05 | 33.05 | 32.70 | 32.70 | 32.70 | 0.62% | 18,000 |
| Dec 16, 2025 | 32.70 | 33.00 | 32.00 | 32.50 | 32.50 | -7.14% | 26,000 |
| Dec 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 2,000 |
| Dec 12, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 46,000 |
| Dec 11, 2025 | 34.60 | 34.70 | 34.00 | 34.00 | 34.00 | - | 8,000 |
| Dec 10, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.02% | 6,000 |
| Dec 9, 2025 | 32.50 | 34.70 | 32.50 | 34.70 | 34.70 | 5.47% | 4,000 |
| Dec 8, 2025 | 32.35 | 33.00 | 32.35 | 32.90 | 32.90 | 2.49% | 8,000 |
| Dec 5, 2025 | 30.50 | 35.45 | 30.50 | 32.10 | 32.10 | -13.24% | 44,000 |
| Dec 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 10,000 |
| Dec 2, 2025 | 34.80 | 36.50 | 34.80 | 36.50 | 36.50 | -1.35% | 6,000 |
| Dec 1, 2025 | 37.00 | 37.05 | 37.00 | 37.00 | 37.00 | - | 6,000 |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | 4,000 |
| Nov 26, 2025 | 40.50 | 40.50 | 38.60 | 38.60 | 38.60 | 2.93% | 8,000 |
| Nov 25, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | -3.72% | 4,000 |
| Nov 21, 2025 | 37.00 | 38.95 | 37.00 | 38.95 | 38.95 | 1.17% | 6,000 |
| Nov 20, 2025 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 1.32% | 6,000 |
| Nov 19, 2025 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | -1.30% | 8,000 |
| Nov 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 4,000 |
| Nov 14, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | -10.36% | 10,000 |
| Nov 13, 2025 | 42.70 | 42.95 | 42.00 | 42.95 | 42.95 | 0.35% | 12,000 |
| Nov 12, 2025 | 43.15 | 43.15 | 42.80 | 42.80 | 42.80 | 1.90% | 74,000 |
| Nov 11, 2025 | 40.95 | 42.90 | 40.95 | 42.00 | 42.00 | 2.56% | 90,000 |
| Nov 10, 2025 | 40.10 | 41.00 | 40.10 | 40.95 | 40.95 | 1.99% | 8,000 |
| Nov 7, 2025 | 39.10 | 40.30 | 39.10 | 40.15 | 40.15 | 2.95% | 8,000 |
| Nov 6, 2025 | 36.20 | 39.00 | 36.20 | 39.00 | 39.00 | -2.26% | 6,000 |
| Nov 4, 2025 | 39.90 | 39.90 | 39.90 | 39.90 | 39.90 | 2.31% | 2,000 |
| Nov 3, 2025 | 36.50 | 39.15 | 36.50 | 39.00 | 39.00 | - | 16,000 |
| Oct 31, 2025 | 39.10 | 39.50 | 38.50 | 39.00 | 39.00 | -0.26% | 36,000 |