NSE: ONYX | Series: SM
-
LTP
53.75
3.80 (7.61 %) -
Open
51.00
50.00 -
High
53.75
50.00 -
Low
50.10
49.90 -
Close
52.85
49.95 -
52W High
97.45
02 Jan, 2025 -
52W Low
48.90
22 Apr, 2025
Upper Circuit: 59.94
Lower Circuit: 39.96
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 25 Apr, 2025 | 51.00 | 53.75 | 50.10 | 53.75 | 52.85 | 2.90 | 5.81 | 97.45 | 48.90 | 16,000 | 8.25 Lakh | 8 |
| 24 Apr, 2025 | 50.00 | 50.00 | 49.90 | 49.95 | 49.95 | -0.05 | -0.1 | 97.45 | 48.90 | 102,000 | 50.95 Lakh | 16 |
| 23 Apr, 2025 | 48.90 | 50.00 | 48.90 | 50.00 | 50.00 | 1.10 | 2.25 | 97.45 | 48.90 | 16,000 | 7.97 Lakh | 8 |
| 22 Apr, 2025 | 50.00 | 50.00 | 48.90 | 48.90 | 48.90 | -1.10 | -2.2 | 97.45 | 48.90 | 8,000 | 3.98 Lakh | 2 |
| 21 Apr, 2025 | 50.00 | 50.00 | 49.75 | 50.00 | 50.00 | 0.00 | 0 | 97.45 | 49.50 | 22,000 | 10.99 Lakh | 10 |
| 17 Apr, 2025 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | 0.00 | 0 | 97.45 | 49.50 | 14,000 | 7.00 Lakh | 7 |
| 16 Apr, 2025 | 49.70 | 51.00 | 49.50 | 50.00 | 50.00 | -0.30 | -0.6 | 97.45 | 49.50 | 34,000 | 17.04 Lakh | 13 |
| 15 Apr, 2025 | 50.00 | 50.95 | 50.00 | 50.00 | 50.30 | 0.30 | 0.6 | 97.45 | 50.00 | 24,000 | 12.10 Lakh | 12 |
| 11 Apr, 2025 | 50.35 | 50.55 | 50.00 | 50.00 | 50.00 | -0.25 | -0.5 | 97.45 | 50.00 | 118,000 | 59.06 Lakh | 11 |
| 09 Apr, 2025 | 50.25 | 50.25 | 50.25 | 50.25 | 50.25 | -3.75 | -6.94 | 97.45 | 50.25 | 2,000 | 1.01 Lakh | 1 |
| 08 Apr, 2025 | 53.00 | 54.00 | 53.00 | 54.00 | 54.00 | 0.35 | 0.65 | 97.45 | 52.00 | 4,000 | 2.14 Lakh | 2 |
| 07 Apr, 2025 | 54.00 | 54.00 | 52.00 | 53.65 | 53.65 | -2.90 | -5.13 | 97.45 | 52.00 | 10,000 | 5.30 Lakh | 5 |
| 03 Apr, 2025 | 56.55 | 56.55 | 55.10 | 56.55 | 56.55 | -1.45 | -2.5 | 97.45 | 52.60 | 8,000 | 4.50 Lakh | 4 |
| 28 Mar, 2025 | 58.25 | 58.30 | 58.00 | 58.00 | 58.00 | 2.45 | 4.41 | 97.45 | 52.60 | 14,000 | 8.14 Lakh | 7 |
| 26 Mar, 2025 | 55.60 | 56.25 | 55.55 | 55.55 | 55.55 | -2.90 | -4.96 | 97.45 | 52.60 | 20,000 | 11.14 Lakh | 9 |