Onida Electronics Ltd ONIDA
NSE · India · Electronic Technology
INR 30.80-1.23 (-3.84%)
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 31.34 | -2.15% | INR 32.00 | INR 33.25 | INR 30.63 | 396.39K |
| 2026-09-30 | INR 32.03 | +0.88% | INR 31.76 | INR 32.74 | INR 31.50 | 293.56K |
| 2026-09-29 | INR 31.75 | -0.78% | INR 31.51 | INR 32.65 | INR 31.10 | 313.97K |
| 2026-09-28 | INR 32.00 | -4.99% | INR 33.12 | INR 33.65 | INR 32.00 | 437.35K |
| 2026-09-25 | INR 33.68 | +1.20% | INR 33.22 | INR 33.99 | INR 33.22 | 303.38K |
| 2026-09-24 | INR 33.28 | -2.97% | INR 34.00 | INR 34.63 | INR 33.16 | 209.55K |
| 2026-09-23 | INR 34.30 | -1.24% | INR 35.09 | INR 35.75 | INR 34.15 | 965.76K |
| 2026-09-22 | INR 34.73 | +1.22% | INR 34.30 | INR 35.49 | INR 34.00 | 628.28K |
| 2026-09-21 | INR 34.31 | +4.32% | INR 33.82 | INR 34.53 | INR 32.62 | 976.33K |
| 2026-09-18 | INR 32.89 | +1.86% | INR 32.28 | INR 33.40 | INR 32.23 | 453.56K |
| 2026-09-17 | INR 32.29 | -2.30% | INR 33.00 | INR 34.70 | INR 31.77 | 2.57M |
| 2026-09-16 | INR 33.05 | -0.84% | INR 33.00 | INR 33.85 | INR 32.35 | 264.25K |
| 2026-09-15 | INR 33.33 | +3.57% | INR 32.00 | INR 33.78 | INR 32.00 | 1.07M |
| 2026-09-14 | INR 32.18 | 0.00% | INR 32.18 | INR 32.18 | INR 32.18 | 0 |
| 2026-09-11 | INR 32.18 | -2.43% | INR 32.70 | INR 32.99 | INR 31.62 | 510.14K |
| 2026-09-10 | INR 32.98 | -3.74% | INR 34.26 | INR 34.48 | INR 32.65 | 466.68K |
| 2026-09-09 | INR 34.26 | -1.44% | INR 34.70 | INR 34.73 | INR 33.90 | 346.70K |
| 2026-09-08 | INR 34.76 | -0.14% | INR 34.85 | INR 35.74 | INR 34.12 | 340.38K |
| 2026-09-07 | INR 34.81 | +0.49% | INR 34.50 | INR 35.29 | INR 34.50 | 195.06K |
| 2026-09-04 | INR 34.64 | +0.84% | INR 34.30 | INR 34.89 | INR 33.56 | 244.07K |
| 2026-09-03 | INR 34.35 | -3.43% | INR 36.12 | INR 36.12 | INR 34.07 | 406.53K |
| 2026-09-02 | INR 35.57 | -0.17% | INR 35.50 | INR 36.20 | INR 34.99 | 242.33K |
| 2026-09-01 | INR 35.63 | -1.57% | INR 36.14 | INR 36.20 | INR 35.21 | 197.04K |
| 2026-08-31 | INR 36.20 | +0.03% | INR 35.53 | INR 36.50 | INR 35.53 | 232.48K |
| 2026-08-28 | INR 36.19 | -0.14% | INR 36.24 | INR 36.50 | INR 35.15 | 623.38K |
| 2026-08-27 | INR 36.24 | -1.52% | INR 37.58 | INR 37.58 | INR 36.00 | 366.34K |
| 2026-08-26 | INR 36.80 | -2.08% | INR 37.99 | INR 38.90 | INR 36.11 | 529.20K |
| 2026-08-25 | INR 37.58 | +1.38% | INR 37.45 | INR 38.44 | INR 36.50 | 734.01K |
| 2026-08-24 | INR 37.07 | +3.95% | INR 35.66 | INR 37.40 | INR 35.56 | 428.55K |
| 2026-08-21 | INR 35.66 | -2.75% | INR 36.55 | INR 37.30 | INR 35.26 | 392.42K |
| 2026-08-20 | INR 36.67 | -0.70% | INR 37.60 | INR 37.60 | INR 36.05 | 236.60K |
| 2026-08-19 | INR 36.93 | +3.50% | INR 36.35 | INR 37.44 | INR 33.90 | 803.80K |
| 2026-08-18 | INR 35.68 | -0.94% | INR 35.76 | INR 36.88 | INR 35.52 | 150.79K |
| 2026-08-17 | INR 36.02 | +0.64% | INR 36.43 | INR 36.60 | INR 35.21 | 271.25K |
| 2026-08-14 | INR 35.79 | -1.97% | INR 37.00 | INR 37.09 | INR 35.26 | 294.82K |
| 2026-08-13 | INR 36.51 | -1.59% | INR 37.44 | INR 37.44 | INR 36.12 | 262.96K |
| 2026-08-12 | INR 37.10 | -3.46% | INR 38.43 | INR 38.50 | INR 36.80 | 396.26K |
| 2026-08-11 | INR 38.43 | -1.39% | INR 39.70 | INR 39.74 | INR 38.20 | 359.74K |
| 2026-08-10 | INR 38.97 | +1.54% | INR 38.60 | INR 39.90 | INR 38.50 | 390.43K |
| 2026-08-07 | INR 38.38 | +3.79% | INR 37.50 | INR 38.44 | INR 36.84 | 361.44K |
| 2026-08-06 | INR 36.98 | -1.44% | INR 37.20 | INR 37.50 | INR 36.90 | 218.61K |
| 2026-08-05 | INR 37.52 | -2.29% | INR 38.90 | INR 38.90 | INR 37.00 | 511.75K |
| 2026-08-04 | INR 38.40 | -3.64% | INR 39.05 | INR 40.00 | INR 38.21 | 284.40K |
| 2026-08-03 | INR 39.85 | +0.78% | INR 39.99 | INR 41.00 | INR 37.90 | 407.32K |
| 2026-07-31 | INR 39.54 | +4.99% | INR 37.66 | INR 39.54 | INR 37.40 | 439.08K |
| 2026-07-30 | INR 37.66 | +0.48% | INR 37.60 | INR 38.10 | INR 37.25 | 212.15K |
| 2026-07-29 | INR 37.48 | -0.35% | INR 37.27 | INR 37.79 | INR 37.00 | 146.96K |
| 2026-07-28 | INR 37.61 | -1.70% | INR 38.29 | INR 38.50 | INR 36.90 | 228.85K |
| 2026-07-27 | INR 38.26 | +0.21% | INR 38.18 | INR 38.89 | INR 37.51 | 131.91K |
| 2026-07-24 | INR 38.18 | -0.18% | INR 37.16 | INR 38.85 | INR 36.54 | 281.26K |
| 2026-07-23 | INR 38.25 | -0.75% | INR 38.25 | INR 38.97 | INR 37.50 | 248.12K |
| 2026-07-22 | INR 38.54 | -0.70% | INR 39.40 | INR 39.45 | INR 38.15 | 238.32K |
| 2026-07-21 | INR 38.81 | -0.54% | INR 39.20 | INR 39.94 | INR 38.50 | 143.99K |
| 2026-07-20 | INR 39.02 | -0.43% | INR 39.19 | INR 40.00 | INR 38.00 | 217.92K |
| 2026-07-17 | INR 39.19 | +0.59% | INR 39.38 | INR 40.45 | INR 38.05 | 367.69K |
| 2026-07-16 | INR 38.96 | -0.15% | INR 39.03 | INR 39.40 | INR 38.25 | 301.28K |
| 2026-07-15 | INR 39.02 | -2.84% | INR 40.45 | INR 40.45 | INR 38.81 | 271.68K |
| 2026-07-14 | INR 40.16 | -1.69% | INR 41.25 | INR 41.45 | INR 39.20 | 180.49K |
| 2026-07-13 | INR 40.85 | -3.11% | INR 40.80 | INR 42.00 | INR 40.56 | 472.79K |
| 2026-07-10 | INR 42.16 | -1.17% | INR 43.20 | INR 44.00 | INR 41.75 | 631.96K |
| 2026-07-09 | INR 42.66 | -0.56% | INR 42.15 | INR 43.35 | INR 42.15 | 167.43K |
| 2026-07-08 | INR 42.90 | 0.00% | INR 42.69 | INR 44.25 | INR 41.50 | 756.14K |
| 2026-07-07 | INR 42.90 | -3.38% | INR 44.00 | INR 45.00 | INR 42.55 | 342.09K |
| 2026-07-06 | INR 44.40 | +0.09% | INR 44.25 | INR 45.80 | INR 44.10 | 614.51K |
| 2026-07-03 | INR 44.36 | +2.50% | INR 44.00 | INR 44.80 | INR 43.45 | 597.23K |
| 2026-07-02 | INR 43.28 | +3.54% | INR 41.94 | INR 43.70 | INR 41.10 | 522.75K |
| 2026-07-01 | INR 41.80 | +4.19% | INR 41.20 | INR 42.10 | INR 40.00 | 365.55K |
| 2026-06-30 | INR 40.12 | +0.05% | INR 38.90 | INR 42.00 | INR 38.68 | 719.48K |
| 2026-06-29 | INR 40.10 | -4.66% | INR 41.20 | INR 41.96 | INR 39.96 | 251.48K |
| 2026-06-26 | INR 42.06 | 0.00% | INR 42.06 | INR 42.06 | INR 42.06 | 0 |
| 2026-06-25 | INR 42.06 | -0.54% | INR 42.29 | INR 43.00 | INR 42.00 | 257.73K |
| 2026-06-24 | INR 42.29 | +2.97% | INR 41.07 | INR 42.80 | INR 41.07 | 521.58K |
| 2026-06-23 | INR 41.07 | -1.20% | INR 41.60 | INR 41.75 | INR 39.95 | 349.16K |
| 2026-06-22 | INR 41.57 | +3.67% | INR 41.00 | INR 41.96 | INR 40.17 | 559.73K |
| 2026-06-19 | INR 40.10 | +4.92% | INR 38.20 | INR 40.13 | INR 37.75 | 510.81K |
| 2026-06-18 | INR 38.22 | +1.30% | INR 37.73 | INR 38.45 | INR 37.40 | 237.88K |
| 2026-06-17 | INR 37.73 | -0.97% | INR 37.60 | INR 38.25 | INR 37.31 | 291.05K |
| 2026-06-16 | INR 38.10 | +1.22% | INR 37.21 | INR 38.50 | INR 36.92 | 200.93K |
| 2026-06-15 | INR 37.64 | +0.29% | INR 38.00 | INR 39.30 | INR 37.53 | 387.95K |
| 2026-06-12 | INR 37.53 | +4.98% | INR 35.75 | INR 37.53 | INR 35.60 | 298.18K |
| 2026-06-11 | INR 35.75 | -1.70% | INR 35.55 | INR 36.74 | INR 35.00 | 502.55K |
| 2026-06-10 | INR 36.37 | -4.52% | INR 38.09 | INR 38.50 | INR 36.19 | 468.20K |
| 2026-06-09 | INR 38.09 | +0.45% | INR 37.41 | INR 38.74 | INR 37.41 | 354.91K |
| 2026-06-08 | INR 37.92 | -3.46% | INR 38.00 | INR 38.70 | INR 37.35 | 780.08K |
| 2026-06-05 | INR 39.28 | -4.98% | INR 41.85 | INR 41.90 | INR 39.28 | 487.59K |
| 2026-06-04 | INR 41.34 | +1.52% | INR 40.99 | INR 42.50 | INR 40.20 | 399.82K |
| 2026-06-03 | INR 40.72 | -0.78% | INR 41.00 | INR 41.44 | INR 40.10 | 266.99K |
| 2026-06-02 | INR 41.04 | +0.91% | INR 39.31 | INR 41.84 | INR 39.31 | 362.76K |
| 2026-06-01 | INR 40.67 | -3.60% | INR 42.19 | INR 42.19 | INR 40.10 | 488.43K |
| 2026-05-29 | INR 42.19 | -0.99% | INR 42.61 | INR 44.30 | INR 41.15 | 932.95K |