Onyx Biotec Limited (NSE:ONYX)
India · Delayed Price · Currency is INR 41.80
-2.20 (-5.00%)
At close: Aug 17, 2026
Onyx Biotec Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 17, 2026 | 42.10 | 42.10 | 41.80 | 41.80 | 41.80 | -5.00% | 18,000 |
| Aug 14, 2026 | 44.50 | 44.50 | 44.00 | 44.00 | 44.00 | - | 70,000 |
| Aug 13, 2026 | 44.00 | 45.45 | 43.05 | 44.00 | 44.00 | -1.46% | 44,000 |
| Aug 12, 2026 | 43.70 | 45.15 | 43.70 | 44.65 | 44.65 | 2.17% | 58,000 |
| Aug 11, 2026 | 43.90 | 43.90 | 43.70 | 43.70 | 43.70 | -5.00% | 10,000 |
| Aug 10, 2026 | 46.00 | 46.00 | 46.00 | 46.00 | 46.00 | 1.32% | 4,000 |
| Aug 7, 2026 | 46.20 | 46.20 | 43.95 | 45.40 | 45.40 | -1.84% | 14,000 |
| Aug 6, 2026 | 48.60 | 49.50 | 46.20 | 46.25 | 46.25 | -4.44% | 26,000 |
| Aug 5, 2026 | 49.65 | 49.65 | 46.10 | 48.40 | 48.40 | 2.33% | 92,000 |
| Aug 4, 2026 | 46.00 | 47.30 | 45.90 | 47.30 | 47.30 | 4.99% | 104,000 |
| Aug 3, 2026 | 43.95 | 45.05 | 43.95 | 45.05 | 45.05 | 4.89% | 146,000 |
| Jul 31, 2026 | 42.70 | 44.80 | 42.70 | 42.95 | 42.95 | -4.34% | 172,000 |
| Jul 30, 2026 | 44.90 | 44.90 | 44.10 | 44.90 | 44.90 | 4.91% | 464,000 |
| Jul 29, 2026 | 42.80 | 42.80 | 42.80 | 42.80 | 42.80 | 4.90% | 8,000 |
| Jul 28, 2026 | 40.80 | 40.80 | 40.80 | 40.80 | 40.80 | 4.88% | 14,000 |
| Jul 27, 2026 | 38.90 | 38.90 | 38.90 | 38.90 | 38.90 | 4.99% | 6,000 |
| Jul 24, 2026 | 35.20 | 37.05 | 35.20 | 37.05 | 37.05 | 1.65% | 6,000 |
| Jul 23, 2026 | 36.25 | 37.00 | 36.25 | 36.45 | 36.45 | -3.06% | 6,000 |
| Jul 22, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | 1.62% | 4,000 |
| Jul 21, 2026 | 36.60 | 37.90 | 36.55 | 37.00 | 37.00 | -2.63% | 16,000 |
| Jul 20, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | 1.06% | 2,000 |
| Jul 17, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -4.93% | 2,000 |
| Jul 16, 2026 | 38.00 | 39.55 | 37.00 | 39.55 | 39.55 | 4.91% | 8,000 |
| Jul 15, 2026 | 38.60 | 38.60 | 37.70 | 37.70 | 37.70 | 2.31% | 4,000 |
| Jul 14, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -3.66% | 2,000 |
| Jul 13, 2026 | 40.35 | 40.50 | 38.25 | 38.25 | 38.25 | -0.91% | 16,000 |
| Jul 10, 2026 | 38.60 | 38.60 | 38.60 | 38.60 | 38.60 | 4.89% | 2,000 |
| Jul 9, 2026 | 36.80 | 36.80 | 36.80 | 36.80 | 36.80 | -4.91% | 2,000 |
| 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 |