Price Data Selection & Download
Onix Solar Energy Share Price All Time Records & Statistics (Feb 2008 - Jul 2026)
1891 daily OHLCV records on BSE from Feb. 2008 to July 2026. For live price, key ratios and fundamentals, see ONIXSOLAR share price screener.
Share Price All Time High
₹1125.90
May 04, 2026
BSE Exchange
Share Price All Time Low
₹3.28
July 01, 2020
BSE Exchange
Highest Volume Trading Day
1,000,098
July 06, 2016 • ₹17.30
BSE Exchange
Share Price History Data (Feb 2008 - Jul 2026)
ONIXSOLAR daily open, high, low, close and volume (OHLCV) on BSE — 63 records.
Total Records
63
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-03 | ₹663.35 | ₹676.60 | ₹660.00 | ₹674.10 | 141,270 |
| 2026-07-02 | ₹650.20 | ₹667.90 | ₹647.50 | ₹663.35 | 52,450 |
| 2026-07-01 | ₹658.35 | ₹668.00 | ₹658.35 | ₹660.70 | 131,832 |
| 2026-06-30 | ₹688.00 | ₹689.90 | ₹670.00 | ₹671.75 | 73,478 |
| 2026-06-29 | ₹682.15 | ₹682.15 | ₹677.00 | ₹682.10 | 186,390 |
| 2026-06-25 | ₹668.80 | ₹668.80 | ₹645.50 | ₹668.80 | 128,364 |
| 2026-06-24 | ₹655.75 | ₹655.75 | ₹645.00 | ₹655.70 | 265,670 |
| 2026-06-23 | ₹642.90 | ₹642.90 | ₹632.15 | ₹642.90 | 498,534 |
| 2026-06-22 | ₹628.00 | ₹630.30 | ₹612.00 | ₹630.30 | 24,471 |
| 2026-06-19 | ₹617.75 | ₹617.95 | ₹593.75 | ₹617.95 | 37,885 |
| 2026-06-18 | ₹604.15 | ₹626.70 | ₹604.15 | ₹605.85 | 95,824 |
| 2026-06-17 | ₹616.45 | ₹625.00 | ₹616.45 | ₹616.45 | 10,102 |
| 2026-06-16 | ₹629.00 | ₹641.80 | ₹629.00 | ₹629.00 | 36,778 |
| 2026-06-15 | ₹641.80 | ₹667.90 | ₹641.80 | ₹641.80 | 79,316 |
| 2026-06-12 | ₹654.85 | ₹654.85 | ₹654.85 | ₹654.85 | 14,187 |
| 2026-06-11 | ₹668.20 | ₹668.20 | ₹668.20 | ₹668.20 | 158,543 |
| 2026-06-10 | ₹681.80 | ₹681.80 | ₹681.80 | ₹681.80 | 8,154 |
| 2026-06-09 | ₹695.70 | ₹695.70 | ₹695.70 | ₹695.70 | 551 |
| 2026-06-08 | ₹709.85 | ₹709.85 | ₹709.85 | ₹709.85 | 2,346 |
| 2026-06-01 | ₹724.30 | ₹724.30 | ₹724.30 | ₹724.30 | 1,037 |
| 2026-05-25 | ₹739.05 | ₹739.05 | ₹739.05 | ₹739.05 | 10,870 |
| 2026-05-18 | ₹754.10 | ₹754.10 | ₹754.10 | ₹754.10 | 26,987 |
| 2026-05-11 | ₹1063.75 | ₹1107.15 | ₹1063.75 | ₹1107.15 | 161,883 |
| 2026-05-04 | ₹1125.90 | ₹1125.90 | ₹1082.95 | ₹1085.45 | 23,754 |
| 2026-04-30 | ₹1105.85 | ₹1105.85 | ₹1063.60 | ₹1105.05 | 57,105 |
| 2026-04-29 | ₹1078.95 | ₹1084.20 | ₹1060.00 | ₹1084.20 | 58,066 |
| 2026-04-28 | ₹1062.95 | ₹1062.95 | ₹1021.35 | ₹1062.95 | 147,595 |
| 2026-04-27 | ₹1042.15 | ₹1042.15 | ₹1042.15 | ₹1042.15 | 17,380 |
| 2026-04-24 | ₹1021.75 | ₹1021.75 | ₹1021.75 | ₹1021.75 | 6,971 |
| 2026-04-23 | ₹1001.75 | ₹1001.75 | ₹1001.75 | ₹1001.75 | 37,561 |
| 2026-04-22 | ₹982.15 | ₹982.15 | ₹982.15 | ₹982.15 | 2,104 |
| 2026-04-21 | ₹962.90 | ₹962.90 | ₹962.90 | ₹962.90 | 2,248 |
| 2026-04-20 | ₹944.05 | ₹944.05 | ₹944.05 | ₹944.05 | 90,122 |
| 2026-04-17 | ₹925.55 | ₹925.55 | ₹925.55 | ₹925.55 | 828 |
| 2026-04-16 | ₹907.45 | ₹907.45 | ₹907.45 | ₹907.45 | 24,552 |
| 2026-04-15 | ₹889.70 | ₹889.70 | ₹881.00 | ₹889.70 | 136,645 |
| 2026-04-13 | ₹872.35 | ₹872.35 | ₹859.50 | ₹872.30 | 544,521 |
| 2026-04-10 | ₹855.25 | ₹855.25 | ₹855.25 | ₹855.25 | 34 |
| 2026-04-09 | ₹838.50 | ₹838.50 | ₹838.50 | ₹838.50 | 2,477 |
| 2026-04-08 | ₹822.10 | ₹822.10 | ₹822.10 | ₹822.10 | 1,265 |
| 2026-04-07 | ₹806.00 | ₹806.00 | ₹806.00 | ₹806.00 | 211,763 |
| 2026-04-06 | ₹790.20 | ₹790.20 | ₹790.20 | ₹790.20 | 418,340 |
| 2026-04-02 | ₹775.60 | ₹775.60 | ₹745.50 | ₹774.75 | 259,566 |
| 2026-04-01 | ₹760.40 | ₹760.40 | ₹760.40 | ₹760.40 | 118,846 |
| 2026-03-30 | ₹745.50 | ₹745.50 | ₹745.50 | ₹745.50 | 147,298 |
| 2026-03-23 | ₹730.90 | ₹730.90 | ₹730.90 | ₹730.90 | 319,683 |
| 2026-03-16 | ₹709.40 | ₹723.70 | ₹709.40 | ₹723.70 | 428,947 |
| 2026-03-09 | ₹716.55 | ₹716.55 | ₹716.55 | ₹716.55 | 7,128 |
| 2026-03-02 | ₹709.50 | ₹709.50 | ₹709.50 | ₹709.50 | 32,601 |
| 2026-02-23 | ₹702.50 | ₹702.50 | ₹702.50 | ₹702.50 | 25,271 |
| 2026-02-16 | ₹729.10 | ₹729.10 | ₹729.10 | ₹729.10 | 11,448 |
| 2026-02-09 | ₹721.90 | ₹721.90 | ₹721.90 | ₹721.90 | 4,725 |
| 2026-02-02 | ₹714.80 | ₹714.80 | ₹714.80 | ₹714.80 | 4,463 |
| 2026-01-27 | ₹707.75 | ₹707.75 | ₹707.75 | ₹707.75 | 2,734 |
| 2026-01-19 | ₹700.75 | ₹700.75 | ₹700.75 | ₹700.75 | 24,234 |
| 2026-01-12 | ₹693.85 | ₹693.85 | ₹693.85 | ₹693.85 | 83,104 |
| 2026-01-09 | ₹687.00 | ₹687.00 | ₹687.00 | ₹687.00 | 1,887 |
| 2026-01-08 | ₹673.55 | ₹673.55 | ₹673.55 | ₹673.55 | 6,635 |
| 2026-01-07 | ₹660.35 | ₹660.35 | ₹660.35 | ₹660.35 | 3,146 |
| 2026-01-06 | ₹628.95 | ₹628.95 | ₹628.95 | ₹628.95 | 3,212 |
| 2026-01-05 | ₹599.00 | ₹599.00 | ₹599.00 | ₹599.00 | 4,836 |
| 2026-01-02 | ₹570.50 | ₹570.50 | ₹570.50 | ₹570.50 | 140,803 |
| 2026-01-01 | ₹543.35 | ₹543.35 | ₹543.35 | ₹543.35 | 5,873 |
Onix Solar Energy Share Price Performance Analysis (Feb 2008 - Jul 2026)
ONIXSOLAR price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+24.06%
₹543.35 → ₹674.10
Year to Date
Price Volatility
19.21%
Medium Volatility
Year to Date
Average Daily Volume
88,360
Year to Date Average
BSE Exchange
Onix Solar Energy Share Price History – Frequently Asked Questions
Common questions about ONIXSOLAR historical data and records. Browse ONIXSOLAR balance sheet details for revenue, profit, balance sheet and cash flow data.
What is the all-time high share price of Onix Solar Energy (ONIXSOLAR)?
The all-time high share price of Onix Solar Energy was ₹1125.9 recorded on May 04, 2026 on the BSE exchange.
What is the all-time low share price of Onix Solar Energy (ONIXSOLAR)?
The all-time low share price of Onix Solar Energy was ₹3.28 recorded on July 01, 2020 on the BSE exchange.
How can I download ONIXSOLAR historical share price data?
You can download Onix Solar Energy historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ONIXSOLAR shares?
The highest trading volume day for Onix Solar Energy was 1,000,098 shares traded on July 06, 2016 on the BSE exchange, with share price at ₹17.3.