On Door Concepts Limited ONDOOR
NSE · India · Retail Trade
INR 479.40-12.20 (-2.48%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 262.25 | +0.08% | INR 267.00 | INR 267.00 | INR 260.00 | 3.60K |
| 2026-09-30 | INR 262.05 | +1.71% | INR 248.40 | INR 266.70 | INR 210.00 | 12.90K |
| 2026-09-29 | INR 257.65 | -0.52% | INR 254.00 | INR 261.00 | INR 253.00 | 2.70K |
| 2026-09-28 | INR 259.00 | -2.43% | INR 265.00 | INR 265.00 | INR 259.00 | 1.50K |
| 2026-09-25 | INR 265.45 | -2.05% | INR 265.10 | INR 283.50 | INR 260.00 | 15.90K |
| 2026-09-24 | INR 271.00 | +1.12% | INR 269.95 | INR 272.00 | INR 265.40 | 3.00K |
| 2026-09-23 | INR 268.00 | -1.38% | INR 267.00 | INR 268.00 | INR 265.10 | 5.70K |
| 2026-09-22 | INR 271.75 | -3.00% | INR 283.70 | INR 283.70 | INR 270.00 | 7.80K |
| 2026-09-21 | INR 280.15 | +4.26% | INR 268.70 | INR 281.50 | INR 268.70 | 3.60K |
| 2026-09-18 | INR 268.70 | +0.56% | INR 255.50 | INR 270.00 | INR 255.50 | 10.20K |
| 2026-09-17 | INR 267.20 | -4.72% | INR 271.05 | INR 276.90 | INR 266.00 | 27.00K |
| 2026-09-16 | INR 280.45 | +0.90% | INR 275.00 | INR 295.00 | INR 264.95 | 12.90K |
| 2026-09-15 | INR 277.95 | -3.49% | INR 285.00 | INR 285.00 | INR 277.90 | 7.50K |
| 2026-09-11 | INR 288.00 | -1.08% | INR 289.00 | INR 289.00 | INR 283.35 | 900 |
| 2026-09-10 | INR 291.15 | +0.12% | INR 295.00 | INR 295.90 | INR 281.40 | 7.20K |
| 2026-09-09 | INR 290.80 | -1.26% | INR 290.00 | INR 294.00 | INR 284.50 | 2.10K |
| 2026-09-08 | INR 294.50 | -0.20% | INR 299.90 | INR 299.90 | INR 288.50 | 900 |
| 2026-09-07 | INR 295.10 | +1.90% | INR 280.00 | INR 300.00 | INR 279.95 | 4.80K |
| 2026-09-04 | INR 289.60 | -0.67% | INR 312.55 | INR 340.00 | INR 281.00 | 12.30K |
| 2026-09-03 | INR 291.55 | +1.92% | INR 286.05 | INR 294.00 | INR 280.00 | 7.50K |
| 2026-09-02 | INR 286.05 | -4.33% | INR 297.90 | INR 297.90 | INR 283.05 | 9.30K |
| 2026-09-01 | INR 299.00 | -0.66% | INR 291.15 | INR 301.00 | INR 291.00 | 5.10K |
| 2026-08-31 | INR 301.00 | -1.57% | INR 305.80 | INR 305.80 | INR 295.00 | 1.80K |
| 2026-08-28 | INR 305.80 | +1.07% | INR 309.40 | INR 309.40 | INR 300.60 | 3.30K |
| 2026-08-27 | INR 302.55 | +0.83% | INR 291.15 | INR 314.85 | INR 290.00 | 14.10K |
| 2026-08-26 | INR 300.05 | +0.28% | INR 316.95 | INR 317.00 | INR 275.00 | 33.60K |
| 2026-08-25 | INR 299.20 | +2.99% | INR 305.50 | INR 315.00 | INR 284.95 | 84.00K |
| 2026-08-24 | INR 290.50 | +18.55% | INR 245.05 | INR 294.05 | INR 245.05 | 81.00K |
| 2026-08-21 | INR 245.05 | -0.41% | INR 242.00 | INR 250.00 | INR 231.20 | 9.30K |
| 2026-08-20 | INR 246.05 | -1.11% | INR 249.00 | INR 249.00 | INR 241.95 | 6.30K |
| 2026-08-19 | INR 248.80 | +5.42% | INR 245.70 | INR 254.50 | INR 235.00 | 34.80K |
| 2026-08-18 | INR 236.00 | -3.28% | INR 244.00 | INR 244.00 | INR 236.00 | 2.40K |
| 2026-08-17 | INR 244.00 | -0.35% | INR 249.90 | INR 249.90 | INR 244.00 | 2.10K |
| 2026-08-14 | INR 244.85 | +0.47% | INR 243.45 | INR 249.90 | INR 243.45 | 1.50K |
| 2026-08-13 | INR 243.70 | +3.70% | INR 236.00 | INR 246.00 | INR 222.00 | 35.70K |
| 2026-08-12 | INR 235.00 | -2.49% | INR 240.00 | INR 243.00 | INR 230.10 | 9.00K |
| 2026-08-11 | INR 241.00 | -3.50% | INR 259.95 | INR 259.95 | INR 240.00 | 7.80K |
| 2026-08-10 | INR 249.75 | -0.89% | INR 245.00 | INR 250.05 | INR 235.50 | 16.80K |
| 2026-08-07 | INR 252.00 | +0.82% | INR 266.80 | INR 266.80 | INR 252.00 | 600 |
| 2026-08-06 | INR 249.95 | +0.99% | INR 249.00 | INR 255.90 | INR 243.00 | 7.20K |
| 2026-08-05 | INR 247.50 | -8.28% | INR 254.15 | INR 254.15 | INR 242.05 | 23.40K |
| 2026-08-04 | INR 269.85 | -1.32% | INR 270.10 | INR 271.00 | INR 258.30 | 2.70K |
| 2026-08-03 | INR 273.45 | +1.54% | INR 285.00 | INR 285.00 | INR 271.15 | 17.70K |
| 2026-07-31 | INR 269.30 | +0.19% | INR 269.00 | INR 274.90 | INR 264.00 | 6.00K |
| 2026-07-30 | INR 268.80 | +0.39% | INR 270.05 | INR 275.00 | INR 266.00 | 7.50K |
| 2026-07-29 | INR 267.75 | +4.94% | INR 256.00 | INR 275.00 | INR 248.10 | 68.70K |
| 2026-07-28 | INR 255.15 | +0.61% | INR 250.00 | INR 263.00 | INR 250.00 | 8.40K |
| 2026-07-27 | INR 253.60 | +4.15% | INR 243.80 | INR 266.95 | INR 240.00 | 24.00K |
| 2026-07-24 | INR 243.50 | +10.53% | INR 213.30 | INR 244.00 | INR 210.50 | 35.70K |
| 2026-07-23 | INR 220.30 | -5.41% | INR 225.00 | INR 229.95 | INR 217.00 | 10.80K |
| 2026-07-22 | INR 232.90 | -3.98% | INR 244.95 | INR 244.95 | INR 230.10 | 15.60K |
| 2026-07-21 | INR 242.55 | +6.38% | INR 217.00 | INR 245.05 | INR 217.00 | 31.20K |
| 2026-07-20 | INR 228.00 | +9.96% | INR 213.50 | INR 247.00 | INR 213.50 | 24.00K |
| 2026-07-17 | INR 207.35 | +4.72% | INR 196.50 | INR 207.50 | INR 195.00 | 21.90K |
| 2026-07-16 | INR 198.00 | -0.73% | INR 197.75 | INR 199.00 | INR 193.95 | 6.60K |
| 2026-07-15 | INR 199.45 | +1.30% | INR 192.00 | INR 199.45 | INR 187.20 | 5.70K |
| 2026-07-14 | INR 196.90 | -1.55% | INR 200.00 | INR 200.00 | INR 194.00 | 5.10K |
| 2026-07-13 | INR 200.00 | +0.48% | INR 203.95 | INR 203.95 | INR 195.00 | 5.70K |
| 2026-07-10 | INR 199.05 | -0.97% | INR 199.00 | INR 204.50 | INR 197.00 | 21.60K |
| 2026-07-09 | INR 201.00 | +1.49% | INR 194.25 | INR 204.00 | INR 188.15 | 26.70K |
| 2026-07-08 | INR 198.05 | -2.89% | INR 201.00 | INR 206.90 | INR 193.80 | 32.10K |
| 2026-07-07 | INR 203.95 | +1.92% | INR 203.00 | INR 203.95 | INR 196.05 | 2.70K |
| 2026-07-06 | INR 200.10 | -1.89% | INR 205.45 | INR 207.95 | INR 200.00 | 9.00K |
| 2026-07-03 | INR 203.95 | -0.49% | INR 204.95 | INR 204.95 | INR 199.00 | 1.80K |
| 2026-07-02 | INR 204.95 | -0.34% | INR 212.00 | INR 212.00 | INR 201.00 | 9.00K |
| 2026-07-01 | INR 205.65 | +1.51% | INR 204.00 | INR 206.00 | INR 202.65 | 19.80K |
| 2026-06-30 | INR 202.60 | +4.30% | INR 195.00 | INR 203.45 | INR 192.00 | 24.30K |
| 2026-06-29 | INR 194.25 | -3.57% | INR 207.85 | INR 207.85 | INR 193.00 | 17.70K |
| 2026-06-26 | INR 201.45 | 0.00% | INR 201.45 | INR 201.45 | INR 201.45 | 0 |
| 2026-06-25 | INR 201.45 | -0.35% | INR 203.00 | INR 203.00 | INR 196.60 | 7.20K |
| 2026-06-24 | INR 202.15 | +3.56% | INR 194.00 | INR 204.95 | INR 194.00 | 33.30K |
| 2026-06-23 | INR 195.20 | -0.20% | INR 195.70 | INR 196.00 | INR 190.30 | 7.80K |
| 2026-06-22 | INR 195.60 | +2.87% | INR 199.15 | INR 199.65 | INR 192.05 | 12.00K |
| 2026-06-19 | INR 190.15 | -0.50% | INR 190.00 | INR 195.70 | INR 188.00 | 19.50K |
| 2026-06-18 | INR 191.10 | -2.05% | INR 202.35 | INR 204.80 | INR 191.00 | 15.30K |
| 2026-06-17 | INR 195.10 | +1.69% | INR 192.05 | INR 198.90 | INR 192.00 | 27.00K |
| 2026-06-16 | INR 191.85 | +4.95% | INR 185.50 | INR 191.90 | INR 185.50 | 77.70K |
| 2026-06-15 | INR 182.80 | +4.49% | INR 174.90 | INR 183.65 | INR 174.90 | 62.10K |
| 2026-06-12 | INR 174.95 | +0.55% | INR 175.00 | INR 175.00 | INR 172.00 | 6.00K |
| 2026-06-11 | INR 174.00 | -0.09% | INR 172.00 | INR 174.80 | INR 170.00 | 10.50K |
| 2026-06-10 | INR 174.15 | +2.17% | INR 167.90 | INR 175.00 | INR 163.20 | 30.00K |
| 2026-06-09 | INR 170.45 | +4.67% | INR 164.00 | INR 170.65 | INR 155.30 | 51.00K |
| 2026-06-08 | INR 162.85 | +0.25% | INR 160.90 | INR 168.95 | INR 160.00 | 29.40K |
| 2026-06-05 | INR 162.45 | -4.05% | INR 172.00 | INR 172.00 | INR 160.85 | 40.20K |
| 2026-06-04 | INR 169.30 | -4.99% | INR 171.10 | INR 175.00 | INR 169.30 | 27.30K |
| 2026-06-03 | INR 178.20 | +3.57% | INR 175.00 | INR 179.90 | INR 165.00 | 68.10K |
| 2026-06-02 | INR 172.05 | +4.30% | INR 163.95 | INR 173.00 | INR 163.95 | 65.10K |
| 2026-06-01 | INR 164.95 | -4.90% | INR 175.10 | INR 175.10 | INR 164.80 | 78.60K |
| 2026-05-29 | INR 173.45 | +0.32% | INR 165.00 | INR 178.90 | INR 164.30 | 56.10K |
| 2026-05-28 | INR 172.90 | 0.00% | INR 172.90 | INR 172.90 | INR 172.90 | 0 |