Onyx Biotec Limited (NSE:ONYX)
India · Delayed Price · Currency is INR 38.70
-1.80 (-4.44%)
At close: Jul 8, 2026
Onyx Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 8, 2026 | 39.10 | 39.10 | 38.60 | 38.70 | 38.70 | -4.44% | 16,000 |
| Jul 7, 2026 | 40.30 | 41.00 | 40.30 | 40.50 | 40.50 | 0.50% | 6,000 |
| Jul 6, 2026 | 41.40 | 41.40 | 40.00 | 40.30 | 40.30 | -2.66% | 10,000 |
| Jul 3, 2026 | 43.55 | 43.55 | 41.40 | 41.40 | 41.40 | -0.24% | 160,000 |
| Jul 2, 2026 | 41.65 | 41.65 | 39.60 | 41.50 | 41.50 | -0.36% | 54,000 |
| Jul 1, 2026 | 42.00 | 42.00 | 40.00 | 41.65 | 41.65 | 2.08% | 30,000 |
| Jun 30, 2026 | 40.80 | 40.80 | 40.70 | 40.80 | 40.80 | 4.88% | 56,000 |
| Jun 29, 2026 | 38.85 | 38.90 | 38.85 | 38.90 | 38.90 | 4.99% | 244,000 |
| Jun 25, 2026 | 37.10 | 37.10 | 37.05 | 37.05 | 37.05 | -4.88% | 14,000 |
| Jun 24, 2026 | 39.00 | 39.00 | 38.95 | 38.95 | 38.95 | -4.88% | 22,000 |
| Jun 23, 2026 | 40.95 | 40.95 | 40.00 | 40.95 | 40.95 | 5.00% | 154,000 |
| Jun 22, 2026 | 39.00 | 39.00 | 39.00 | 39.00 | 39.00 | 4.98% | 34,000 |
| Jun 19, 2026 | 34.10 | 37.15 | 34.10 | 37.15 | 37.15 | 4.94% | 2,384,000 |
| Jun 18, 2026 | 36.00 | 37.80 | 34.80 | 35.40 | 35.40 | -3.28% | 138,000 |
| Jun 17, 2026 | 36.35 | 37.30 | 36.10 | 36.60 | 36.60 | -3.56% | 14,000 |
| Jun 16, 2026 | 38.00 | 38.00 | 37.95 | 37.95 | 37.95 | 0.80% | 4,000 |
| Jun 15, 2026 | 39.20 | 39.20 | 37.65 | 37.65 | 37.65 | -3.95% | 6,000 |
| Jun 12, 2026 | 39.00 | 41.30 | 39.00 | 39.20 | 39.20 | -2.00% | 8,000 |
| Jun 10, 2026 | 40.20 | 40.20 | 40.00 | 40.00 | 40.00 | -4.76% | 8,000 |
| Jun 9, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 2,000 |
| Jun 8, 2026 | 42.00 | 42.00 | 42.00 | 42.00 | 42.00 | - | 4,000 |
| Jun 5, 2026 | 42.05 | 42.05 | 42.00 | 42.00 | 42.00 | -2.33% | 6,000 |
| Jun 4, 2026 | 42.55 | 44.00 | 42.00 | 43.00 | 43.00 | -2.27% | 44,000 |
| Jun 3, 2026 | 40.00 | 45.00 | 40.00 | 44.00 | 44.00 | 15.79% | 60,000 |
| Jun 2, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -4.88% | 2,000 |
| Jun 1, 2026 | 40.00 | 42.95 | 37.05 | 39.95 | 39.95 | 2.44% | 46,000 |
| May 29, 2026 | 35.60 | 39.00 | 33.20 | 39.00 | 39.00 | 20.00% | 92,000 |
| May 27, 2026 | 29.00 | 33.00 | 29.00 | 32.50 | 32.50 | 9.06% | 1,798,000 |
| May 25, 2026 | 29.80 | 29.80 | 29.80 | 29.80 | 29.80 | - | 6,000 |
| May 22, 2026 | 26.50 | 30.50 | 24.20 | 29.80 | 29.80 | 4.01% | 24,000 |
| May 21, 2026 | 30.95 | 30.95 | 26.50 | 28.65 | 28.65 | -10.47% | 14,000 |
| May 20, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 10,000 |
| May 19, 2026 | 32.00 | 32.00 | 32.00 | 32.00 | 32.00 | - | 2,000 |
| May 18, 2026 | 30.85 | 32.00 | 30.85 | 32.00 | 32.00 | -5.33% | 6,000 |
| May 15, 2026 | 33.80 | 33.80 | 33.80 | 33.80 | 33.80 | - | 2,000 |
| May 14, 2026 | 33.00 | 33.85 | 32.50 | 33.80 | 33.80 | 2.42% | 28,000 |
| May 13, 2026 | 33.00 | 33.00 | 33.00 | 33.00 | 33.00 | 0.46% | 2,000 |
| May 12, 2026 | 32.10 | 34.00 | 32.10 | 32.85 | 32.85 | -8.62% | 18,000 |
| May 11, 2026 | 36.05 | 36.05 | 35.95 | 35.95 | 35.95 | 3.60% | 4,000 |
| May 7, 2026 | 35.50 | 35.50 | 34.70 | 34.70 | 34.70 | - | 4,000 |
| May 5, 2026 | 35.05 | 35.05 | 34.70 | 34.70 | 34.70 | -1.00% | 6,000 |
| May 4, 2026 | 32.35 | 35.30 | 32.35 | 35.05 | 35.05 | 6.21% | 8,000 |
| Apr 30, 2026 | 31.25 | 33.00 | 31.25 | 33.00 | 33.00 | 0.92% | 10,000 |
| Apr 29, 2026 | 32.70 | 32.70 | 32.70 | 32.70 | 32.70 | 1.40% | 2,000 |
| Apr 27, 2026 | 34.00 | 34.00 | 32.25 | 32.25 | 32.25 | - | 4,000 |
| Apr 24, 2026 | 35.20 | 35.20 | 32.20 | 32.25 | 32.25 | -5.15% | 10,000 |
| Apr 23, 2026 | 33.80 | 35.50 | 33.80 | 34.00 | 34.00 | 5.43% | 14,000 |
| Apr 22, 2026 | 32.25 | 32.25 | 32.25 | 32.25 | 32.25 | - | 2,000 |
| Apr 20, 2026 | 31.50 | 32.25 | 31.50 | 32.25 | 32.25 | -1.53% | 4,000 |
| Apr 17, 2026 | 33.70 | 33.70 | 32.75 | 32.75 | 32.75 | -2.96% | 4,000 |