Onyx Biotec Limited (NSE:ONYX)
India · Delayed Price · Currency is INR 45.25
-0.50 (-1.09%)
At close: Sep 19, 2025
Onyx Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 22, 2025 | 46.00 | 46.45 | 45.80 | 45.80 | 45.80 | 1.22% | 12,000 |
| Sep 19, 2025 | 44.55 | 45.50 | 44.55 | 45.25 | 45.25 | -1.09% | 6,000 |
| Sep 18, 2025 | 48.20 | 50.00 | 45.00 | 45.75 | 45.75 | -6.63% | 400,000 |
| Sep 16, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | 1.87% | 104,000 |
| Sep 15, 2025 | 47.20 | 48.10 | 47.20 | 48.10 | 48.10 | -0.21% | 6,000 |
| Sep 12, 2025 | 48.10 | 48.20 | 48.10 | 48.20 | 48.20 | 0.42% | 6,000 |
| Sep 11, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -0.52% | 2,000 |
| Sep 10, 2025 | 48.05 | 49.00 | 48.05 | 48.25 | 48.25 | 0.42% | 10,000 |
| Sep 9, 2025 | 50.00 | 50.00 | 48.05 | 48.05 | 48.05 | -1.94% | 4,000 |
| Sep 8, 2025 | 49.00 | 49.00 | 49.00 | 49.00 | 49.00 | -1.80% | 102,000 |
| Sep 4, 2025 | 49.30 | 51.00 | 49.30 | 49.90 | 49.90 | -1.09% | 6,000 |
| Sep 3, 2025 | 50.45 | 50.45 | 50.45 | 50.45 | 50.45 | -1.08% | 2,000 |
| Sep 2, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 3.55% | 2,000 |
| Sep 1, 2025 | 47.00 | 49.90 | 47.00 | 49.25 | 49.25 | 2.60% | 8,000 |
| Aug 29, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | 0.95% | 2,000 |
| Aug 28, 2025 | 47.35 | 47.55 | 47.35 | 47.55 | 47.55 | -1.55% | 4,000 |
| Aug 26, 2025 | 48.30 | 48.30 | 48.30 | 48.30 | 48.30 | 0.62% | 2,000 |
| Aug 25, 2025 | 48.00 | 48.00 | 48.00 | 48.00 | 48.00 | -1.23% | 4,000 |
| Aug 21, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | - | 2,000 |
| Aug 20, 2025 | 48.60 | 48.60 | 48.60 | 48.60 | 48.60 | 0.10% | 2,000 |
| Aug 19, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | - | 4,000 |
| Aug 18, 2025 | 48.55 | 48.55 | 48.55 | 48.55 | 48.55 | -2.90% | 2,000 |
| Aug 13, 2025 | 48.00 | 50.00 | 48.00 | 50.00 | 50.00 | 3.09% | 6,000 |
| Aug 12, 2025 | 49.95 | 50.00 | 48.50 | 48.50 | 48.50 | -3.10% | 52,000 |
| Aug 11, 2025 | 51.60 | 51.60 | 50.00 | 50.05 | 50.05 | -6.71% | 212,000 |
| Aug 8, 2025 | 51.40 | 53.90 | 48.80 | 53.65 | 53.65 | 7.19% | 264,000 |
| Aug 7, 2025 | 49.00 | 50.60 | 49.00 | 50.05 | 50.05 | 8.45% | 152,000 |
| Aug 6, 2025 | 47.10 | 47.10 | 46.15 | 46.15 | 46.15 | -2.02% | 4,000 |
| Aug 5, 2025 | 47.10 | 47.10 | 47.10 | 47.10 | 47.10 | -2.89% | 4,000 |
| Aug 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | - | 32,000 |
| Aug 1, 2025 | 48.50 | 48.50 | 47.40 | 48.50 | 48.50 | - | 6,000 |
| Jul 28, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | 0.94% | 2,000 |
| Jul 25, 2025 | 50.40 | 50.40 | 48.05 | 48.05 | 48.05 | -1.33% | 8,000 |
| Jul 24, 2025 | 50.70 | 50.70 | 48.70 | 48.70 | 48.70 | -1.62% | 6,000 |
| Jul 23, 2025 | 50.70 | 50.70 | 47.10 | 49.50 | 49.50 | 1.85% | 6,000 |
| Jul 22, 2025 | 47.10 | 49.50 | 47.10 | 48.60 | 48.60 | 0.52% | 28,000 |
| Jul 21, 2025 | 50.00 | 50.05 | 47.70 | 48.35 | 48.35 | -3.30% | 12,000 |
| Jul 18, 2025 | 49.00 | 50.00 | 48.45 | 50.00 | 50.00 | -1.96% | 20,000 |
| Jul 17, 2025 | 47.20 | 51.00 | 47.20 | 51.00 | 51.00 | 3.03% | 8,000 |
| Jul 16, 2025 | 49.50 | 49.50 | 49.50 | 49.50 | 49.50 | -0.80% | 2,000 |
| Jul 14, 2025 | 49.85 | 50.90 | 49.50 | 49.90 | 49.90 | 0.10% | 92,000 |
| Jul 11, 2025 | 49.85 | 49.85 | 49.85 | 49.85 | 49.85 | -0.10% | 70,000 |
| Jul 10, 2025 | 46.10 | 49.95 | 46.00 | 49.90 | 49.90 | 3.21% | 96,000 |
| Jul 9, 2025 | 46.35 | 48.50 | 46.00 | 48.35 | 48.35 | 4.31% | 36,000 |
| Jul 8, 2025 | 47.65 | 47.65 | 46.10 | 46.35 | 46.35 | -4.43% | 36,000 |
| Jul 7, 2025 | 48.55 | 48.55 | 48.50 | 48.50 | 48.50 | - | 4,000 |
| Jul 4, 2025 | 48.50 | 48.50 | 48.50 | 48.50 | 48.50 | -4.90% | 6,000 |
| Jul 3, 2025 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | 4.08% | 4,000 |
| Jul 2, 2025 | 50.10 | 50.10 | 49.00 | 49.00 | 49.00 | -3.92% | 6,000 |
| Jul 1, 2025 | 50.05 | 51.00 | 48.85 | 51.00 | 51.00 | -0.78% | 64,000 |