Onix Solar Energy share price history

NSE: ONIXSOLARBSE: 513119Non - Ferrous MetalsSmall Cap

Onix Solar Energy Limited · Face value ₹10 · Listed Sep 1986

₹323.00₹15.35 (4.99%)BSE ₹324.80

Share price at the NSE close on 29 Oct 2026. Previous close ₹307.65.

29 Oct: open ₹323.00, high ₹323.00, low ₹323.00

52-week range of BSE trades to 29 Oct 2026

₹226.10Low, 5 Dec 2025₹1,125.90High, 4 May 2026

Under NSE's long-term additional surveillance, stage I, on the list for 29 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.

Market cap: ₹1,191 Cr1,152nd largest listed
P/E: 22.56
P/B: 1.39
Dividend yield: Nonein the last 12 months
ROE: 12.2%
ROCE: 8.2%
Debt to equity: 0.07
Volume, NSE: 15,378100.0% delivered

Onix Solar Energy share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Onix Solar Energy's share price is on record from 21 Mar 2007, when it closed at ₹1.73, to 29 Oct 2026. Its highest close was ₹1,107.15 on 11 May 2026 and its lowest ₹1.73 on 21 Mar 2007. Some closes are BSE's, on days NSE has none.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so farBSE close	323.00	−37.6%	1,107.15	276.25	543.35	1,125.90	262.45	2,37,19,954
2025BSE close	517.50	+124.4%	517.50	168.45	242.15	520.20	160.05	20,47,572
2024BSE close	230.65	+333.0%	230.65	52.21	52.20	230.65	49.60	13,91,144
2023BSE close	53.27	−8.5%	60.50	26.80	60.70	62.55	25.66	6,58,524
2022BSE close	58.25	+348.1%	146.20	10.66	13.00	153.50	10.66	4,97,866
2021BSE close	13.00	+129.7%	13.00	5.94	5.93	13.00	5.38	50,015
2020BSE close	5.66	−22.1%	7.59	3.28	6.91	7.59	3.28	28,326
2019BSE close	7.27	−68.7%	22.05	7.27	22.05	22.05	7.27	13,447
2018BSE close	23.20	−7.2%	26.00	20.45	23.75	27.05	19.95	3,913
2017BSE close	25.00	+57.2%	25.00	12.60	15.90	25.00	12.55	34,154
2016BSE close	15.90	−5.4%	33.75	13.90	17.60	33.75	13.70	60,411
2015BSE close	16.80	−8.5%	40.20	14.10	18.70	41.00	13.65	1,19,429
2014BSE close	18.37	+282.7%	18.37	4.97	5.00	18.37	4.97	6,139
2013BSE close	4.80	−77.1%	20.60	4.80	20.60	20.60	4.80	6,525
2012BSE close	21.00	+200.9%	34.45	7.32	7.32	34.50	7.32	10,638
2011BSE close	6.98	+9.9%	6.98	6.04	6.04	6.98	6.04	1,100
2010BSE close	6.35	−38.6%	9.84	6.35	9.84	9.84	6.35	1,400
2009BSE close	10.35	−59.8%	24.50	10.35	24.50	27.00	10.35	2,100
2008BSE close	25.75	+639.9%	26.00	3.65	3.65	26.00	3.65	15,000
2007BSE close	3.48	–	3.48	1.73	1.73	3.48	1.73	54,600

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2012 is from its first session, 9 Apr 2012. 2011 is from its first session, 16 Aug 2011. 2009 is from its first session, 6 Apr 2009. 2008 is from its first session, 25 Feb 2008. 2007 is from its first session, 21 Mar 2007. The close is the year's last trade for 2021 (15 Nov 2021), 2018 (4 Dec 2018), 2010 (12 Nov 2010) and 2008 (4 Sep 2008).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	323.00	−5.8%	349.95	392.50	285.00	53,40,741
Sep 2026	343.05	+3.4%	331.85	464.20	291.20	73,10,498
Aug 2026BSE close	331.80	−43.0%	570.85	579.50	262.45	37,51,004
Jul 2026BSE close	582.50	−13.3%	658.35	685.90	582.50	20,76,570
Jun 2026BSE close	671.75	−9.1%	724.30	724.30	593.75	16,21,630
May 2026BSE close	739.05	−33.1%	1,125.90	1,125.90	739.05	2,23,494
Apr 2026BSE close	1,105.05	+48.2%	760.40	1,105.85	745.50	21,37,989
Mar 2026BSE close	745.50	+6.1%	709.50	745.50	709.40	9,35,657
Feb 2026BSE close	702.50	−0.7%	714.80	729.10	702.50	45,907
Jan 2026BSE close	707.75	+36.8%	543.35	707.75	543.35	2,76,464
Dec 2025BSE close	517.50	+78.3%	275.75	517.50	226.10	2,46,302
Nov 2025BSE close	290.25	−15.3%	355.95	355.95	268.30	1,05,198
Oct 2025BSE close	342.85	+26.5%	271.00	392.40	270.00	2,37,812
Sep 2025BSE close	271.00	−25.1%	363.00	363.00	259.75	1,44,596
Aug 2025BSE close	362.05	−27.6%	510.00	520.20	332.25	1,38,884
Jul 2025BSE close	500.00	+39.6%	351.00	500.00	351.00	91,473
Jun 2025BSE close	358.15	+39.7%	261.50	380.35	261.50	2,18,065
May 2025BSE close	256.40	+6.4%	240.00	256.40	160.05	5,19,773
Apr 2025BSE close	241.00	−22.6%	305.10	305.10	241.00	60,858
Mar 2025BSE close	311.30	−16.0%	363.05	388.95	222.05	79,617
Feb 2025BSE close	370.45	−8.2%	411.45	471.75	370.45	89,197
Jan 2025BSE close	403.40	+74.9%	242.15	403.40	242.15	1,15,797
Dec 2024BSE close	230.65	+107.4%	111.20	230.65	111.20	4,652
Nov 2024BSE close	111.20	+5.0%	105.95	111.20	105.95	3,074
Oct 2024BSE close	105.95	0.0%	105.95	105.95	105.95	1,603
Sep 2024BSE close	105.95	+5.0%	100.95	105.95	100.95	21,807
Aug 2024BSE close	100.95	+5.0%	96.15	100.95	94.60	41,523
Jul 2024BSE close	96.15	+5.0%	91.58	96.15	91.58	40,734
Jun 2024BSE close	91.58	0.0%	91.58	91.58	91.58	40,408
May 2024BSE close	91.58	+57.9%	57.50	91.58	57.00	1,01,480
Apr 2024BSE close	57.99	−1.6%	58.93	85.00	53.01	5,16,298
Mar 2024BSE close	58.93	−0.4%	59.50	67.13	55.10	2,97,507
Feb 2024BSE close	59.18	+6.8%	53.50	59.90	51.30	2,62,477
Jan 2024BSE close	55.40	+4.0%	52.20	56.90	49.60	59,581
Dec 2023BSE close	53.27	−1.4%	54.00	56.00	50.73	1,30,952
Nov 2023BSE close	54.00	+1.9%	53.05	57.10	49.60	1,31,409
Oct 2023BSE close	53.00	−7.4%	57.25	61.00	50.35	30,513
Sep 2023BSE close	57.25	+45.8%	40.99	61.35	38.50	73,458
Aug 2023BSE close	39.26	+2.1%	39.99	40.80	37.00	37,186
Jul 2023BSE close	38.45	−3.6%	40.10	40.99	36.00	36,224
Jun 2023BSE close	39.89	+0.2%	39.80	43.00	37.01	38,992
May 2023BSE close	39.80	−12.7%	47.83	47.84	31.86	58,642
Apr 2023BSE close	45.57	+58.2%	28.80	45.57	25.66	36,266
Mar 2023BSE close	28.80	−35.6%	44.10	46.40	26.97	45,465
Feb 2023BSE close	44.75	−12.6%	53.75	53.75	40.75	15,767
Jan 2023BSE close	51.20	−12.1%	60.70	62.55	48.50	23,650
Dec 2022BSE close	58.25	−6.9%	65.55	66.70	57.30	41,963
Nov 2022BSE close	62.60	−18.3%	73.10	82.50	60.05	78,347
Oct 2022BSE close	76.60	+25.2%	58.15	98.80	58.15	92,084
Sep 2022BSE close	61.20	−51.6%	132.65	153.50	61.20	99,624
Aug 2022BSE close	126.35	+162.4%	50.55	126.35	50.55	1,40,522
Jul 2022BSE close	48.15	+173.7%	18.45	48.15	18.45	29,243
Jun 2022BSE close	17.59	+39.6%	13.20	17.59	13.20	1,541
May 2022BSE close	12.60	0.0%	12.60	12.60	12.60	50
Apr 2022BSE close	12.60	0.0%	12.60	12.60	12.60	154
Mar 2022BSE close	12.60	+5.0%	12.60	12.60	12.00	10,715
Feb 2022BSE close	12.00	−3.5%	11.81	12.25	10.66	2,071
Jan 2022BSE close	12.43	−4.4%	13.00	13.65	12.35	1,552
Nov 2021BSE close	13.00	0.0%	12.35	13.00	12.35	2,150
Oct 2021BSE close	13.00	+8.4%	11.99	13.00	11.51	999
Sep 2021BSE close	11.99	0.0%	11.99	11.99	11.40	5,591
Aug 2021BSE close	11.99	+12.6%	11.18	11.99	10.00	9,250
Jul 2021BSE close	10.65	−0.2%	10.14	10.65	10.00	6,430
Jun 2021BSE close	10.67	+52.4%	7.35	11.23	7.35	8,995
May 2021BSE close	7.00	−26.3%	9.03	9.03	6.75	4,173
Mar 2021BSE close	9.50	−4.9%	9.50	9.50	9.50	100
Feb 2021BSE close	9.99	−4.9%	10.50	10.50	9.98	630
Jan 2021BSE close	10.50	+85.5%	5.93	10.50	5.38	11,697
Dec 2020BSE close	5.66	−12.2%	6.57	7.03	5.40	4,973
Nov 2020BSE close	6.45	−0.2%	6.46	6.46	6.10	553
Oct 2020BSE close	6.46	−7.4%	6.98	6.98	6.46	1,079
Sep 2020BSE close	6.98	−7.4%	7.54	7.54	6.97	890
Aug 2020BSE close	7.54	+8.8%	7.05	7.59	7.05	973
Jul 2020BSE close	6.93	+100.9%	3.45	6.93	3.28	5,829
Jun 2020BSE close	3.45	−4.4%	3.61	3.61	3.45	822
May 2020BSE close	3.61	−18.0%	4.20	4.20	3.61	1,459
Apr 2020BSE close	4.40	−2.2%	4.62	4.85	4.40	410
Mar 2020BSE close	4.50	−11.8%	4.90	4.90	4.50	2,361
Feb 2020BSE close	5.10	−22.7%	6.60	6.60	5.10	2,105
Jan 2020BSE close	6.60	−9.2%	6.91	7.05	6.60	6,872
Dec 2019BSE close	7.27	−3.1%	7.50	7.50	7.27	466
Nov 2019BSE close	7.50	−8.5%	8.20	8.20	7.40	508
Oct 2019BSE close	8.20	−8.4%	8.95	9.39	8.20	408
Sep 2019BSE close	8.95	−10.5%	9.50	9.50	8.95	464
Aug 2019BSE close	10.00	−15.8%	11.87	11.87	10.00	381
Jul 2019BSE close	11.87	−5.0%	12.50	12.50	11.87	59
May 2019BSE close	12.50	+4.2%	12.00	12.50	12.00	59
Apr 2019BSE close	12.00	0.0%	12.00	12.60	12.00	558
Mar 2019BSE close	12.00	−22.6%	16.25	16.25	11.50	9,480
Feb 2019BSE close	15.50	−18.4%	18.05	18.05	15.50	610
Jan 2019BSE close	19.00	−18.1%	22.05	22.05	19.00	454
Dec 2018BSE close	23.20	−0.4%	24.40	24.40	23.20	2
Nov 2018BSE close	23.30	0.0%	23.30	23.30	23.30	3
Oct 2018BSE close	23.30	+4.5%	23.35	23.35	23.30	6
Sep 2018BSE close	22.30	+9.0%	20.45	22.30	20.45	229
Aug 2018BSE close	20.45	−7.3%	20.95	21.50	19.95	182
Jul 2018BSE close	22.05	−11.8%	24.50	24.50	22.05	584
Jun 2018BSE close	25.00	−3.8%	25.00	25.00	25.00	23
May 2018BSE close	26.00	+10.6%	24.60	27.05	22.35	1,240
Apr 2018BSE close	23.50	−0.8%	23.70	25.40	23.50	332
Mar 2018BSE close	23.70	−4.8%	23.70	23.70	23.70	7
Feb 2018BSE close	24.90	+5.3%	24.00	24.90	24.00	55
Jan 2018BSE close	23.65	−5.4%	23.75	23.75	22.60	1,250
Dec 2017BSE close	25.00	+4.6%	25.00	25.00	23.75	205
May 2017BSE close	23.90	+26.8%	18.00	23.90	18.00	707
Apr 2017BSE close	18.85	+49.6%	12.60	19.42	12.60	3,239
Mar 2017BSE close	12.60	−29.6%	18.50	18.75	12.55	14,212
Feb 2017BSE close	17.90	−13.3%	20.90	21.65	17.25	12,759
Jan 2017BSE close	20.65	+29.9%	15.90	20.65	13.95	3,032
Dec 2016BSE close	15.90	−32.3%	24.50	26.95	15.90	1,733
Nov 2016BSE close	23.50	−1.1%	24.90	27.30	22.30	17,234
Oct 2016BSE close	23.75	+5.6%	22.50	28.10	22.25	3,895
Sep 2016BSE close	22.50	+36.4%	16.50	22.80	15.75	5,124
Aug 2016BSE close	16.50	+1.5%	15.65	16.50	15.05	11,590
Jul 2016BSE close	16.25	−10.2%	17.20	17.75	16.05	2,554
Jun 2016BSE close	18.10	−21.6%	24.10	24.10	17.00	3,345
May 2016BSE close	23.10	−25.2%	32.40	33.75	22.05	1,543
Apr 2016BSE close	30.90	+46.4%	21.10	30.90	19.10	3,146
Mar 2016BSE close	21.10	+22.0%	16.45	21.10	13.70	3,240
Feb 2016BSE close	17.30	−13.1%	19.90	25.85	17.10	5,409
Jan 2016BSE close	19.90	+18.5%	17.60	21.80	17.60	1,598
Dec 2015BSE close	16.80	−5.1%	17.50	20.35	16.00	6,148
Nov 2015BSE close	17.70	−16.3%	22.20	26.25	17.70	3,151
Oct 2015BSE close	21.15	−15.6%	23.80	23.80	17.55	29,013
Sep 2015BSE close	25.05	+27.8%	20.00	33.85	20.00	1,954
Aug 2015BSE close	19.60	+30.2%	15.50	19.60	15.50	1,073
Jul 2015BSE close	15.05	+0.3%	14.25	19.00	14.25	4,866
Jun 2015BSE close	15.00	−11.8%	17.85	17.85	13.65	7,046
May 2015BSE close	17.00	−0.3%	17.90	19.55	15.40	7,088
Apr 2015BSE close	17.05	−0.9%	16.90	17.95	15.40	10,990
Mar 2015BSE close	17.20	−31.7%	24.70	24.70	17.20	2,575
Feb 2015BSE close	25.20	−32.2%	36.45	36.45	25.20	1,866
Jan 2015BSE close	37.15	+102.2%	18.70	41.00	18.70	43,659
Dec 2014BSE close	18.37	+42.0%	13.19	18.37	13.19	972
Nov 2014BSE close	12.94	+63.6%	8.30	12.94	8.30	1,326
Oct 2014BSE close	7.91	+33.4%	6.22	7.91	6.22	380
Sep 2014BSE close	5.93	+5.0%	5.93	5.93	5.93	100
Jul 2014BSE close	5.65	+10.8%	5.35	5.65	5.35	1,883
Jun 2014BSE close	5.10	+2.6%	4.97	5.11	4.97	440
May 2014BSE close	4.97	−5.0%	4.97	4.97	4.97	63
Mar 2014BSE close	5.23	+4.8%	4.99	5.23	4.99	350
Feb 2014BSE close	4.99	−5.0%	4.99	4.99	4.99	125
Jan 2014BSE close	5.25	+9.4%	5.00	5.25	5.00	500
Dec 2013BSE close	4.80	0.0%	4.80	4.80	4.80	100
Nov 2013BSE close	4.80	−5.3%	4.82	4.82	4.80	380
Oct 2013BSE close	5.07	−4.9%	5.33	5.33	5.07	1,800
Sep 2013BSE close	5.33	−3.3%	5.60	5.60	5.33	380
Aug 2013BSE close	5.51	+10.2%	5.25	5.51	5.25	1,005
Jul 2013BSE close	5.00	−11.3%	5.40	5.40	5.00	391
Apr 2013BSE close	5.64	−11.9%	6.09	6.72	5.64	630
Mar 2013BSE close	6.40	−52.9%	13.35	13.35	6.40	1,023
Feb 2013BSE close	13.60	−16.8%	16.65	16.65	13.60	590
Jan 2013BSE close	16.35	−22.1%	20.60	20.60	16.15	226
Dec 2012BSE close	21.00	−27.7%	28.50	28.50	21.00	277
Nov 2012BSE close	29.05	−7.2%	31.90	34.50	29.05	1,285
Oct 2012BSE close	31.31	+117.6%	15.10	31.31	15.10	5,220
Sep 2012BSE close	14.39	+40.4%	10.76	14.39	10.76	222
Aug 2012BSE close	10.25	+21.3%	8.87	10.25	8.87	1,500
Jul 2012BSE close	8.45	−4.4%	8.40	9.31	8.05	719
Jun 2012BSE close	8.84	+9.7%	7.66	9.30	7.66	915
May 2012BSE close	8.06	+4.9%	8.06	8.06	8.06	200
Apr 2012BSE close	7.68	+10.0%	7.32	7.68	7.32	300
Dec 2011BSE close	6.98	+5.0%	6.98	6.98	6.98	500
Nov 2011BSE close	6.65	+4.9%	6.65	6.65	6.65	200
Aug 2011BSE close	6.34	−0.2%	6.04	6.34	6.04	400
Nov 2010BSE close	6.35	−4.8%	6.35	6.35	6.35	500
Mar 2010BSE close	6.67	−17.7%	7.70	7.70	6.67	400
Feb 2010BSE close	8.10	−17.7%	9.35	9.35	8.10	400
Jan 2010BSE close	9.84	−4.9%	9.84	9.84	9.84	100
Dec 2009BSE close	10.35	−18.4%	11.46	11.46	10.35	300
Nov 2009BSE close	12.69	−9.7%	13.35	13.35	12.69	200
Oct 2009BSE close	14.05	−29.8%	19.05	19.05	13.40	800
Sep 2009BSE close	20.00	0.0%	20.00	20.00	20.00	100
Aug 2009BSE close	20.00	−14.2%	22.15	22.15	20.00	300
May 2009BSE close	23.30	−4.9%	23.30	23.30	23.30	100
Apr 2009BSE close	24.50	−4.9%	24.50	27.00	24.50	300
Sep 2008BSE close	25.75	−1.0%	25.25	25.75	25.25	500
Aug 2008BSE close	26.00	+4.6%	25.95	26.00	25.95	200
Jul 2008BSE close	24.85	+53.0%	17.05	24.85	17.05	4,900
Jun 2008BSE close	16.24	+69.7%	10.04	16.24	10.04	4,000
May 2008BSE close	9.57	+61.9%	6.20	9.57	6.20	4,300
Apr 2008BSE close	5.91	+10.1%	5.63	5.91	5.63	200
Mar 2008BSE close	5.37	+21.2%	4.65	5.37	4.65	400
Feb 2008BSE close	4.43	+27.3%	3.65	4.43	3.65	500
Dec 2007BSE close	3.48	+9.8%	3.32	3.48	3.32	7,300
Nov 2007BSE close	3.17	+15.3%	2.88	3.17	2.88	1,200
Sep 2007BSE close	2.75	+38.2%	2.08	2.75	2.08	700
Aug 2007BSE close	1.99	+9.9%	1.90	1.99	1.90	45,200
Apr 2007BSE close	1.81	+4.6%	1.81	1.81	1.81	100
Mar 2007BSE close	1.73	–	1.73	1.73	1.73	100

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	323.00	323.00	323.00	323.00	323.00	15,378	100.0%
28 Oct 2026	298.90	307.65	296.25	307.65	304.12	29,151	67.1%
27 Oct 2026	300.00	302.35	285.00	293.00	291.85	1,65,843	67.6%
26 Oct 2026	296.05	320.00	296.05	298.35	306.20	1,52,878	68.8%
23 Oct 2026	311.65	317.75	311.60	311.60	311.94	16,838	65.5%
22 Oct 2026	330.05	344.40	326.00	328.00	329.98	89,607	67.5%
21 Oct 2026	344.10	352.95	340.45	343.05	342.37	2,40,225	68.5%
19 Oct 2026	380.00	380.00	358.35	358.35	362.50	69,719	60.4%
16 Oct 2026	379.10	384.00	367.20	377.20	380.50	2,29,269	59.0%
15 Oct 2026	386.95	386.95	363.95	377.65	375.86	3,18,129	82.7%
14 Oct 2026	372.00	386.70	368.00	383.10	380.33	2,17,017	56.6%
13 Oct 2026	389.00	389.00	368.85	375.25	375.41	15,51,407	63.0%
12 Oct 2026	392.00	392.50	365.10	376.05	377.84	8,29,129	79.0%
9 Oct 2026	357.05	386.60	352.65	380.15	366.27	2,98,121	63.5%
8 Oct 2026	359.00	372.85	359.00	371.20	367.33	3,41,416	60.3%
7 Oct 2026	344.00	355.10	339.00	355.10	349.88	98,805	73.6%
6 Oct 2026	342.00	347.05	335.00	338.20	339.93	2,54,164	76.4%
5 Oct 2026	340.00	344.85	322.75	334.60	333.44	2,47,853	79.4%
1 Oct 2026	349.95	349.95	336.10	339.70	339.29	1,75,792	53.2%
30 Sep 2026	337.00	350.90	335.00	343.05	343.43	1,49,626	55.8%
29 Sep 2026	344.00	352.95	339.80	344.50	345.83	1,62,654	49.0%
28 Sep 2026	343.95	354.70	323.00	339.80	346.44	6,99,217	47.4%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Onix Solar Energy bonus and split history

Ex-date	Event	Price factor	What happened
18 May 2026	Price move	–	A corporate action went ex within three days of this move (Right Issue of Equity Shares, ex-date 15 May 2026), and its terms do not account for the move. Not adjusted for.
15 May 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.
18 Feb 2026	Rights issue	–	Shareholders were offered new shares. Noted, not adjusted for.

Each event is noted and not adjusted for.