Onyx Biotec Limited (NSE:ONYX)
India · Delayed Price · Currency is INR 32.20
+1.20 (3.87%)
At close: Mar 27, 2026
Onyx Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 27, 2026 | 31.00 | 32.20 | 30.40 | 32.20 | 32.20 | 3.87% | 28,000 |
| Mar 25, 2026 | 31.95 | 31.95 | 31.00 | 31.00 | 31.00 | -2.97% | 12,000 |
| Mar 24, 2026 | 31.95 | 31.95 | 29.10 | 31.95 | 31.95 | 4.41% | 170,000 |
| Mar 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.99% | 4,000 |
| Mar 20, 2026 | 32.20 | 32.20 | 30.30 | 30.30 | 30.30 | -0.82% | 12,000 |
| Mar 19, 2026 | 35.00 | 35.00 | 30.55 | 30.55 | 30.55 | -4.53% | 12,000 |
| Mar 18, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.90% | 10,000 |
| Mar 17, 2026 | 32.50 | 32.50 | 29.00 | 30.80 | 30.80 | -13.24% | 28,000 |
| Mar 16, 2026 | 37.80 | 37.80 | 35.50 | 35.50 | 35.50 | 8.23% | 8,000 |
| Mar 13, 2026 | 32.70 | 34.00 | 32.70 | 32.80 | 32.80 | -4.93% | 12,000 |
| Mar 12, 2026 | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | 0.88% | 10,000 |
| Mar 11, 2026 | 34.00 | 35.00 | 34.00 | 34.20 | 34.20 | 3.64% | 8,000 |
| Mar 10, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | - | 4,000 |
| Mar 6, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1.23% | 4,000 |
| Mar 4, 2026 | 34.00 | 34.00 | 31.20 | 32.60 | 32.60 | -3.55% | 8,000 |
| Mar 2, 2026 | 33.50 | 33.80 | 33.50 | 33.80 | 33.80 | - | 6,000 |
| Feb 26, 2026 | 32.70 | 33.80 | 32.70 | 33.80 | 33.80 | -0.29% | 4,000 |
| Feb 25, 2026 | 33.70 | 33.90 | 33.70 | 33.90 | 33.90 | -1.88% | 4,000 |
| Feb 24, 2026 | 35.00 | 35.00 | 34.35 | 34.55 | 34.55 | -5.34% | 14,000 |
| Feb 23, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 2,000 |
| Feb 20, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -8.64% | 2,000 |
| Feb 19, 2026 | 36.60 | 39.95 | 36.55 | 39.95 | 39.95 | 13.82% | 32,000 |
| Feb 18, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 4,000 |
| Feb 17, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 2,000 |
| Feb 16, 2026 | 35.00 | 36.00 | 33.60 | 35.10 | 35.10 | -1.13% | 20,000 |
| Feb 13, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 2,000 |
| Feb 11, 2026 | 34.85 | 35.50 | 34.85 | 35.50 | 35.50 | 1.43% | 54,000 |
| Feb 10, 2026 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | -5.02% | 34,000 |
| Feb 9, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.41% | 2,000 |
| Feb 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,000 |
| Feb 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.13% | 2,000 |
| Feb 3, 2026 | 37.05 | 40.50 | 37.05 | 37.05 | 37.05 | - | 6,000 |
| Feb 2, 2026 | 38.00 | 39.90 | 37.05 | 37.05 | 37.05 | 0.14% | 16,000 |
| Feb 1, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 5.71% | 6,000 |
| Jan 30, 2026 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 0.72% | 8,000 |
| Jan 29, 2026 | 34.00 | 34.75 | 34.00 | 34.75 | 34.75 | 2.21% | 12,000 |
| Jan 28, 2026 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | 5.43% | 6,000 |
| Jan 27, 2026 | 30.00 | 32.90 | 30.00 | 32.25 | 32.25 | 0.78% | 14,000 |
| 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 |