Onyx Biotec Limited (NSE:ONYX)
India
· Delayed Price · Currency is INR 32.25
0.00 (0.00%)
At close: Apr 27, 2026
Onyx Biotec Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 16, 2026 | 33.75 | 33.75 | 33.75 | 33.75 | 33.75 | 2.27% | 2,000 |
| Apr 15, 2026 | 37.70 | 37.70 | 32.55 | 33.00 | 33.00 | -12.47% | 8,000 |
| Apr 13, 2026 | 37.70 | 37.70 | 37.70 | 37.70 | 37.70 | 7.41% | 2,000 |
| Apr 10, 2026 | 38.00 | 38.00 | 35.10 | 35.10 | 35.10 | 8.00% | 20,000 |
| Apr 9, 2026 | 34.70 | 34.70 | 32.50 | 32.50 | 32.50 | -1.52% | 8,000 |
| Apr 8, 2026 | 32.95 | 33.00 | 32.95 | 33.00 | 33.00 | - | 4,000 |
| Apr 2, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | -2.94% | 4,000 |
| Apr 1, 2026 | 34.00 | 34.00 | 34.00 | 34.00 | 34.00 | - | 2,000 |
| Mar 30, 2026 | 30.60 | 35.70 | 30.60 | 34.00 | 34.00 | 5.59% | 354,000 |
| Mar 27, 2026 | 31.00 | 32.20 | 30.40 | 32.20 | 32.20 | 3.87% | 28,000 |
| Mar 25, 2026 | 31.95 | 31.95 | 31.00 | 31.00 | 31.00 | -2.97% | 12,000 |
| Mar 24, 2026 | 31.95 | 31.95 | 29.10 | 31.95 | 31.95 | 4.41% | 170,000 |
| Mar 23, 2026 | 30.60 | 30.60 | 30.60 | 30.60 | 30.60 | 0.99% | 4,000 |
| Mar 20, 2026 | 32.20 | 32.20 | 30.30 | 30.30 | 30.30 | -0.82% | 12,000 |
| Mar 19, 2026 | 35.00 | 35.00 | 30.55 | 30.55 | 30.55 | -4.53% | 12,000 |
| Mar 18, 2026 | 30.00 | 33.00 | 30.00 | 32.00 | 32.00 | 3.90% | 10,000 |
| Mar 17, 2026 | 32.50 | 32.50 | 29.00 | 30.80 | 30.80 | -13.24% | 28,000 |
| Mar 16, 2026 | 37.80 | 37.80 | 35.50 | 35.50 | 35.50 | 8.23% | 8,000 |
| Mar 13, 2026 | 32.70 | 34.00 | 32.70 | 32.80 | 32.80 | -4.93% | 12,000 |
| Mar 12, 2026 | 36.00 | 36.00 | 34.50 | 34.50 | 34.50 | 0.88% | 10,000 |
| Mar 11, 2026 | 34.00 | 35.00 | 34.00 | 34.20 | 34.20 | 3.64% | 8,000 |
| Mar 10, 2026 | 33.50 | 33.50 | 33.00 | 33.00 | 33.00 | - | 4,000 |
| Mar 6, 2026 | 34.00 | 34.00 | 33.00 | 33.00 | 33.00 | 1.23% | 4,000 |
| Mar 4, 2026 | 34.00 | 34.00 | 31.20 | 32.60 | 32.60 | -3.55% | 8,000 |
| Mar 2, 2026 | 33.50 | 33.80 | 33.50 | 33.80 | 33.80 | - | 6,000 |
| Feb 26, 2026 | 32.70 | 33.80 | 32.70 | 33.80 | 33.80 | -0.29% | 4,000 |
| Feb 25, 2026 | 33.70 | 33.90 | 33.70 | 33.90 | 33.90 | -1.88% | 4,000 |
| Feb 24, 2026 | 35.00 | 35.00 | 34.35 | 34.55 | 34.55 | -5.34% | 14,000 |
| Feb 23, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | - | 2,000 |
| Feb 20, 2026 | 36.50 | 36.50 | 36.50 | 36.50 | 36.50 | -8.64% | 2,000 |
| Feb 19, 2026 | 36.60 | 39.95 | 36.55 | 39.95 | 39.95 | 13.82% | 32,000 |
| Feb 18, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 4,000 |
| Feb 17, 2026 | 35.10 | 35.10 | 35.10 | 35.10 | 35.10 | - | 2,000 |
| Feb 16, 2026 | 35.00 | 36.00 | 33.60 | 35.10 | 35.10 | -1.13% | 20,000 |
| Feb 13, 2026 | 35.50 | 35.50 | 35.50 | 35.50 | 35.50 | - | 2,000 |
| Feb 11, 2026 | 34.85 | 35.50 | 34.85 | 35.50 | 35.50 | 1.43% | 54,000 |
| Feb 10, 2026 | 35.25 | 35.25 | 35.00 | 35.00 | 35.00 | -5.02% | 34,000 |
| Feb 9, 2026 | 36.85 | 36.85 | 36.85 | 36.85 | 36.85 | -0.41% | 2,000 |
| Feb 6, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | - | 2,000 |
| Feb 4, 2026 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -0.13% | 2,000 |
| Feb 3, 2026 | 37.05 | 40.50 | 37.05 | 37.05 | 37.05 | - | 6,000 |
| Feb 2, 2026 | 38.00 | 39.90 | 37.05 | 37.05 | 37.05 | 0.14% | 16,000 |
| Feb 1, 2026 | 36.00 | 37.00 | 36.00 | 37.00 | 37.00 | 5.71% | 6,000 |
| Jan 30, 2026 | 34.70 | 35.00 | 34.70 | 35.00 | 35.00 | 0.72% | 8,000 |
| Jan 29, 2026 | 34.00 | 34.75 | 34.00 | 34.75 | 34.75 | 2.21% | 12,000 |
| Jan 28, 2026 | 34.50 | 34.50 | 34.00 | 34.00 | 34.00 | 5.43% | 6,000 |
| Jan 27, 2026 | 30.00 | 32.90 | 30.00 | 32.25 | 32.25 | 0.78% | 14,000 |
| Jan 22, 2026 | 32.20 | 32.20 | 32.00 | 32.00 | 32.00 | - | 18,000 |
| Jan 21, 2026 | 32.50 | 32.50 | 32.00 | 32.00 | 32.00 | -5.88% | 6,000 |
| Jan 20, 2026 | 34.80 | 34.80 | 34.00 | 34.00 | 34.00 | -0.29% | 6,000 |
| Jan 16, 2026 | 33.30 | 35.05 | 33.30 | 34.10 | 34.10 | -9.31% | 18,000 |
| Jan 14, 2026 | 37.60 | 37.60 | 37.60 | 37.60 | 37.60 | -1.05% | 2,000 |
| Jan 12, 2026 | 38.00 | 38.00 | 38.00 | 38.00 | 38.00 | -2.56% | 2,000 |
| Jan 9, 2026 | 31.40 | 39.00 | 31.40 | 39.00 | 39.00 | 9.70% | 42,000 |
| Jan 8, 2026 | 35.55 | 35.55 | 35.55 | 35.55 | 35.55 | -4.05% | 2,000 |
| Jan 7, 2026 | 37.05 | 37.05 | 37.05 | 37.05 | 37.05 | - | 8,000 |
| Jan 6, 2026 | 36.60 | 37.05 | 36.60 | 37.05 | 37.05 | -2.50% | 10,000 |
| Jan 5, 2026 | 40.00 | 40.00 | 36.70 | 38.00 | 38.00 | -0.52% | 8,000 |
| Jan 2, 2026 | 38.20 | 38.20 | 38.20 | 38.20 | 38.20 | -4.62% | 2,000 |
| Jan 1, 2026 | 40.50 | 40.80 | 40.05 | 40.05 | 40.05 | -1.84% | 6,000 |
| Dec 31, 2025 | 35.00 | 40.90 | 34.50 | 40.80 | 40.80 | 16.57% | 74,000 |
| Dec 30, 2025 | 37.00 | 37.00 | 35.00 | 35.00 | 35.00 | -0.28% | 44,000 |
| Dec 29, 2025 | 31.95 | 35.75 | 31.95 | 35.10 | 35.10 | 9.86% | 30,000 |
| Dec 26, 2025 | 28.10 | 34.70 | 28.10 | 31.95 | 31.95 | 3.06% | 30,000 |
| Dec 24, 2025 | 31.40 | 31.40 | 31.00 | 31.00 | 31.00 | -4.17% | 4,000 |
| Dec 22, 2025 | 31.00 | 33.70 | 31.00 | 32.35 | 32.35 | 5.03% | 14,000 |
| Dec 19, 2025 | 32.50 | 32.50 | 30.80 | 30.80 | 30.80 | -9.28% | 6,000 |
| Dec 18, 2025 | 33.00 | 33.95 | 33.00 | 33.95 | 33.95 | 3.82% | 6,000 |
| Dec 17, 2025 | 33.05 | 33.05 | 32.70 | 32.70 | 32.70 | 0.62% | 18,000 |
| Dec 16, 2025 | 32.70 | 33.00 | 32.00 | 32.50 | 32.50 | -7.14% | 26,000 |
| Dec 15, 2025 | 35.00 | 35.00 | 35.00 | 35.00 | 35.00 | 2.94% | 2,000 |
| Dec 12, 2025 | 33.00 | 34.00 | 33.00 | 34.00 | 34.00 | - | 46,000 |
| Dec 11, 2025 | 34.60 | 34.70 | 34.00 | 34.00 | 34.00 | - | 8,000 |
| Dec 10, 2025 | 35.00 | 35.00 | 34.00 | 34.00 | 34.00 | -2.02% | 6,000 |
| Dec 9, 2025 | 32.50 | 34.70 | 32.50 | 34.70 | 34.70 | 5.47% | 4,000 |
| Dec 8, 2025 | 32.35 | 33.00 | 32.35 | 32.90 | 32.90 | 2.49% | 8,000 |
| Dec 5, 2025 | 30.50 | 35.45 | 30.50 | 32.10 | 32.10 | -13.24% | 44,000 |
| Dec 3, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | 1.37% | 10,000 |
| Dec 2, 2025 | 34.80 | 36.50 | 34.80 | 36.50 | 36.50 | -1.35% | 6,000 |
| Dec 1, 2025 | 37.00 | 37.05 | 37.00 | 37.00 | 37.00 | - | 6,000 |
| Nov 28, 2025 | 37.00 | 37.00 | 37.00 | 37.00 | 37.00 | -4.15% | 4,000 |
| Nov 26, 2025 | 40.50 | 40.50 | 38.60 | 38.60 | 38.60 | 2.93% | 8,000 |
| Nov 25, 2025 | 37.00 | 37.50 | 37.00 | 37.50 | 37.50 | -3.72% | 4,000 |
| Nov 21, 2025 | 37.00 | 38.95 | 37.00 | 38.95 | 38.95 | 1.17% | 6,000 |
| Nov 20, 2025 | 37.00 | 38.50 | 37.00 | 38.50 | 38.50 | 1.32% | 6,000 |
| Nov 19, 2025 | 39.50 | 39.50 | 38.00 | 38.00 | 38.00 | -1.30% | 8,000 |
| Nov 17, 2025 | 38.50 | 38.50 | 38.50 | 38.50 | 38.50 | - | 4,000 |
| Nov 14, 2025 | 38.00 | 38.50 | 38.00 | 38.50 | 38.50 | -10.36% | 10,000 |
| Nov 13, 2025 | 42.70 | 42.95 | 42.00 | 42.95 | 42.95 | 0.35% | 12,000 |
| Nov 12, 2025 | 43.15 | 43.15 | 42.80 | 42.80 | 42.80 | 1.90% | 74,000 |
| Nov 11, 2025 | 40.95 | 42.90 | 40.95 | 42.00 | 42.00 | 2.56% | 90,000 |
| Nov 10, 2025 | 40.10 | 41.00 | 40.10 | 40.95 | 40.95 | 1.99% | 8,000 |
| Nov 7, 2025 | 39.10 | 40.30 | 39.10 | 40.15 | 40.15 | 2.95% | 8,000 |