Onward Technologies Limited (ONWARDTEC.NS) NSE

269.25

+9.3(+3.58%)

Updated at June 02 03:29PM

Currency In INR

ONWARDTEC.NS Historical Return

If you invested ₹1000 in Onward Technologies Limited (ONWARDTEC.NS) 10 years ago, it would be worth ₹4,507.79 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,372.67, while ₹1000 invested 1 year ago would be worth ₹881.05. This corresponds to total returns of 350.78%, 37.27%, -11.89%, respectively, with annualized returns of 16.24%, 6.54%, -11.89%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

ONWARDTEC.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 01, 2026	261.65	259.95	259.95	274	256.6	47,179
May 29, 2026	268.97	264.87	264.87	272.4	262.2	41,250
May 27, 2026	271.88	268.97	268.97	272.39	266.71	23,769
May 26, 2026	270.12	271.88	271.88	277.49	270.12	64,659
May 25, 2026	265.37	270.12	270.12	272.75	259	56,057
May 22, 2026	263.5	261.45	261.45	266.5	257.18	44,195
May 21, 2026	263.95	260.17	260.17	263.96	257.51	21,811
May 20, 2026	256.2	260.06	260.06	261.34	252.86	18,452
May 19, 2026	252.35	258.17	258.17	262	250	45,046
May 18, 2026	261.01	250.96	250.96	264	249	75,419
May 15, 2026	272	271.17	271.17	275.3	264.01	227,160
May 14, 2026	273.9	266.94	266.94	279	265.1	158,636
May 13, 2026	271	270.26	270.26	272.7	265.02	95,479
May 12, 2026	273.5	265.71	265.71	280	264.02	271,772
May 11, 2026	277	273.59	273.59	282.28	269.99	208,387
May 08, 2026	255	276.27	276.27	280	255	1.08M
May 07, 2026	247	248.95	248.95	254	241.61	117,094
May 06, 2026	247	244.84	244.84	249.5	236.5	159,423
May 05, 2026	250.11	243.4	243.4	257.64	231.1	353,759
May 04, 2026	256	253.31	253.31	268	251	431,514
April 30, 2026	234.1	242.63	242.63	244	232.65	41,722
April 29, 2026	232.66	237.7	237.7	242	232.66	13,065
April 28, 2026	239	236.87	236.87	246.59	235	41,126
April 27, 2026	240	240.05	240.05	243	231.91	29,457
April 24, 2026	240.67	236.72	236.72	243.38	233.8	28,536
April 23, 2026	248.88	240.67	240.67	248.88	239.85	24,260
April 22, 2026	250	246.83	246.83	250	242.85	20,617
April 21, 2026	247.99	247.45	247.45	250.01	244.17	23,381
April 20, 2026	256	245.16	245.16	256	243.35	37,801
April 17, 2026	263.39	252.7	252.7	265	248	66,214
April 16, 2026	270.35	259.47	259.47	273	253.88	36,386
April 15, 2026	257	266.6	266.6	270	254.01	60,155
April 13, 2026	248.9	251.32	251.32	254.56	239.5	21,280
April 10, 2026	249.63	251.48	251.48	254	245.06	48,999
April 09, 2026	252.86	245.63	245.63	254.79	243.2	33,284
April 08, 2026	246	252.86	252.86	255.04	243.23	57,254
April 07, 2026	234	238.9	238.9	240	233	19,744
April 06, 2026	228.8	234.41	234.41	236.69	224.51	34,353
April 02, 2026	225.5	230.44	230.44	235.8	211.05	122,641
April 01, 2026	210.15	225.6	225.6	231.95	210.15	127,982
March 30, 2026	221.25	210.15	210.15	224.4	208.25	81,792
March 27, 2026	239.05	225.2	225.2	239.05	222.05	105,764
March 25, 2026	231.2	239.25	239.25	254.7	231.2	269,897
March 24, 2026	226.9	231.2	231.2	233.8	223.8	47,981
March 23, 2026	234.7	221.55	221.55	235.25	219.05	128,319
March 20, 2026	-1	-1	238.8	-1	-1	0
March 19, 2026	249.55	237.5	237.5	256.7	233	43,191
March 18, 2026	230	248.3	248.3	254.75	229.95	93,793
March 17, 2026	235.65	229.1	229.1	238.3	228.3	61,089
March 16, 2026	241.3	231.4	231.4	241.3	219.55	113,857
March 13, 2026	252.4	235.35	235.35	252.4	234.1	89,739
March 12, 2026	247.45	252.4	252.4	255.6	245.3	29,736
March 11, 2026	246.35	251.2	251.2	258.5	245.7	47,749
March 10, 2026	239.05	247.6	247.6	249.9	239.05	29,236
March 09, 2026	251.5	238.7	238.7	252	234.85	74,594
March 06, 2026	252.8	250.2	250.2	265	248.2	50,244
March 05, 2026	259	252.8	252.8	268.35	247.65	72,530
March 04, 2026	-1	-1	258.4	-1	-1	0
March 02, 2026	262.3	266.1	266.1	270	255.1	52,839
February 27, 2026	275.1	272.65	272.65	278.7	271	24,535