BSE · ONIXSOLAR · stock
Onix Solar Energy Limited (ONIXSOLAR) stock price history
Every BSE trading session of Onix Solar Energy Limited from Mar 14, 2000 to Sep 28, 2026: 6,619 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
ONIXSOLAR adjusted close, 2000 to 2026
- ₹1,106
- All time high, 2026
- ₹1,126
- 52 week high, ₹226.10 low
- 6,619
- Daily sessions since 2000
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2000 to 2026 series and minute bars.
ONIXSOLAR key facts
- Onix Solar Energy Limited (ONIXSOLAR) closed at ₹339.85 on Sep 28, 2026 on BSE.
- ONIXSOLAR's all time high close is ₹1,106, set on Apr 30, 2026; its all time low close is ₹1.55 on Aug 22, 2000.
- ONIXSOLAR's 52 week range is ₹226.10 to ₹1,126.
- ONIXSOLAR returned +18.7% over the year to Sep 28, 2026 and +2,734% over five years.
- Over ten years ONIXSOLAR returned +1,404%, +31.1% a year compounded.
- ONIXSOLAR's deepest drawdown was -91.8% from Jan 23, 2015 to Jul 1, 2020.
- DataCedar holds 6,619 daily sessions of ONIXSOLAR history from Mar 14, 2000 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
ONIXSOLAR price chart, 2000 to 2026
ONIXSOLAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +7.7% |
| 3 months | -49.2% |
| 6 months | -53.5% |
| Year to date | -31.1% |
| 1 year | +18.7% |
| 3 years | +495.7% |
| 5 years | +2,734% |
| 10 years | +1,404% |
| Since Mar 14, 2000 | +11,228% |
| Compound annual growth, 26.5 years | +19.5% |
ONIXSOLAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹1,106 on Apr 30, 2026
- All time low close
- ₹1.55 on Aug 22, 2000
- 52 week high
- ₹1,126 on May 4, 2026
- 52 week low
- ₹226.10 on Dec 5, 2025
- Deepest drawdown
- -91.8% from Jan 23, 2015 to Jul 1, 2020, recovered Jul 26, 2022
- Best single session
- +25.0% on Oct 1, 2001
- Worst single session
- -30.5% on May 6, 2026
- Volatility, 1 year annualised
- 61.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2000
- 113×
- Best calendar year
- 2008, +640%
- Worst calendar year
- 2013, -77%
ONIXSOLAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2000 starts on Mar 14, 2000; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹543.35 | ₹1,126 | ₹264.00 | ₹339.85 | -34.3% | 11.5M | 185 |
| 2025 | ₹242.15 | ₹520.20 | ₹160.05 | ₹517.50 | +124.4% | 2M | 248 |
| 2024 | ₹52.20 | ₹230.65 | ₹51.00 | ₹230.65 | +333.0% | 1.4M | 245 |
| 2023 | ₹60.70 | ₹62.55 | ₹25.66 | ₹53.27 | -8.5% | 655.6K | 245 |
| 2022 | ₹13.00 | ₹153.50 | ₹10.66 | ₹58.25 | +348.1% | 497.7K | 248 |
| 2021 | ₹5.93 | ₹13.00 | ₹5.38 | ₹13.00 | +129.7% | 49.6K | 248 |
| 2020 | ₹6.91 | ₹7.59 | ₹3.28 | ₹5.66 | -22.1% | 28.3K | 251 |
| 2019 | ₹23.20 | ₹23.20 | ₹7.27 | ₹7.27 | -68.7% | 13.3K | 242 |
| 2018 | ₹25.00 | ₹27.05 | ₹19.95 | ₹23.20 | -7.2% | 3.9K | 246 |
| 2017 | ₹15.90 | ₹25.00 | ₹12.55 | ₹25.00 | +57.2% | 34K | 248 |
| 2016 | ₹16.80 | ₹33.75 | ₹13.70 | ₹15.90 | -5.4% | 60.4K | 246 |
| 2015 | ₹18.70 | ₹41.00 | ₹13.65 | ₹16.80 | -8.5% | 119K | 246 |
| 2014 | ₹4.80 | ₹18.37 | ₹4.80 | ₹18.37 | +282.7% | 6.8K | 244 |
| 2013 | ₹21.00 | ₹21.00 | ₹4.80 | ₹4.80 | -77.1% | 6.5K | 248 |
| 2012 | ₹6.98 | ₹34.50 | ₹6.98 | ₹21.00 | +200.9% | 10.5K | 245 |
| 2011 | ₹6.35 | ₹6.98 | ₹6.04 | ₹6.98 | +9.9% | 1.1K | 246 |
| 2010 | ₹10.35 | ₹10.35 | ₹6.34 | ₹6.35 | -38.6% | 35.9K | 250 |
| 2009 | ₹25.75 | ₹27.00 | ₹10.35 | ₹10.35 | -59.8% | 12.5K | 243 |
| 2008 | ₹3.48 | ₹26.00 | ₹3.48 | ₹25.75 | +639.9% | 155.8K | 246 |
| 2007 | ₹1.65 | ₹3.48 | ₹1.65 | ₹3.48 | +110.9% | 1.2M | 248 |
| 2006 | ₹1.65 | ₹1.65 | ₹1.65 | ₹1.65 | 0.0% | 0 | 247 |
| 2005 | ₹1.65 | ₹1.65 | ₹1.65 | ₹1.65 | 0.0% | 0 | 250 |
| 2004 | ₹2.05 | ₹2.05 | ₹1.65 | ₹1.65 | -19.5% | 10K | 262 |
| 2003 | ₹2.05 | ₹2.05 | ₹2.05 | ₹2.05 | 0.0% | 0 | 261 |
| 2002 | ₹2.50 | ₹2.50 | ₹2.05 | ₹2.05 | -18.0% | 2.5K | 261 |
| 2001 | ₹2.00 | ₹2.50 | ₹2.00 | ₹2.50 | +25.0% | 1.4K | 261 |
| 2000 | ₹3.00 | ₹3.15 | ₹1.55 | ₹2.00 | n/a | 13.6K | 209 |
ONIXSOLAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹339.85 | +2.6% |
| August 2026 | ₹331.30 | -43.1% |
| July 2026 | ₹582.50 | -13.3% |
| June 2026 | ₹671.75 | -9.1% |
| May 2026 | ₹739.05 | -33.2% |
| April 2026 | ₹1,106 | +48.3% |
| March 2026 | ₹745.50 | +6.1% |
| February 2026 | ₹702.50 | -0.7% |
| January 2026 | ₹707.75 | +36.8% |
| December 2025 | ₹517.50 | +78.3% |
| November 2025 | ₹290.25 | -15.3% |
| October 2025 | ₹342.85 | +26.5% |
About the ONIXSOLAR data
Daily bars. 6,619 sessions from Mar 14, 2000 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Mar 14, 2000, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/ONIXSOLAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
- ONELIFECAP Onelife Capital Advisors Limited
- ONEPOINT One Point One Solutions Limited
- ONESOURCE OneSource Specialty Pharma Limited
- ONGC Oil and Natural Gas Corporation Limited
- ONMOBILE OnMobile Global Limited
- ONTIC Ontic Finserve Limited
- ONWARDTEC Onward Technologies Limited
- OONE ObjectOne Information Systems Limited
Common questions
ONIXSOLAR share price history
