Onward Technologies Limited (ONWARDTEC.NS) NSE
230.44
+4.84(+2.15%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
230.44
+4.84(+2.15%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| 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 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 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 |
| February 26, 2026 | 270 | 275.1 | 275.1 | 278.85 | 266 | 40,447 |
| February 25, 2026 | 267 | 267.35 | 267.35 | 273.35 | 266 | 33,329 |
| February 24, 2026 | 274.9 | 267.55 | 267.55 | 278.95 | 263.35 | 75,306 |
| February 23, 2026 | 294.3 | 276.4 | 276.4 | 301.2 | 272.1 | 205,459 |
| February 20, 2026 | 292.1 | 293.25 | 0 | 296.8 | 291.05 | 12,718 |
| February 19, 2026 | 296.65 | 295.45 | 0 | 302.3 | 290.65 | 35,567 |
| February 18, 2026 | 292 | 298.15 | 0 | 299.9 | 288.5 | 54,599 |
| February 17, 2026 | 273.25 | 289.6 | 0 | 293 | 271.7 | 59,959 |
| February 16, 2026 | 291.9 | 277.6 | 0 | 291.9 | 275 | 60,668 |
| February 13, 2026 | 281.05 | 290.25 | 0 | 305.5 | 281.05 | 109,597 |
| February 12, 2026 | 314 | 308.1 | 0 | 319 | 304.75 | 63,490 |
| February 11, 2026 | 319.6 | 317.65 | 0 | 323 | 312.05 | 51,908 |
| February 10, 2026 | 325 | 318.2 | 0 | 329.35 | 316.9 | 47,062 |
| February 09, 2026 | 328.75 | 323.7 | 0 | 329.4 | 316.05 | 42,854 |
| February 06, 2026 | 312.1 | 322.35 | 0 | 325 | 311 | 33,487 |
| February 05, 2026 | 320 | 316.85 | 0 | 321 | 312.05 | 73,769 |
| February 04, 2026 | 336.4 | 320.15 | 0 | 336.4 | 315.4 | 155,160 |
| February 03, 2026 | 337.8 | 340.35 | 0 | 345.4 | 320 | 133,488 |
| February 02, 2026 | 345 | 324.25 | 0 | 345 | 312.4 | 95,717 |
| February 01, 2026 | 323.8 | 348 | 0 | 355 | 323.75 | 320,404 |
| January 30, 2026 | 304.8 | 325.4 | 0 | 330 | 304.8 | 71,740 |
| January 29, 2026 | 305.15 | 309.4 | 0 | 313.1 | 303.65 | 23,411 |
| January 28, 2026 | 304.8 | 306.7 | 0 | 313.15 | 303.6 | 24,020 |
| January 27, 2026 | 295 | 305.95 | 0 | 312.85 | 294.4 | 45,905 |
| January 23, 2026 | 312.15 | 301.35 | 0 | 313.3 | 301.3 | 27,959 |
| January 22, 2026 | 305.75 | 312.15 | 0 | 316 | 304.2 | 58,457 |
| January 21, 2026 | 310 | 303.75 | 0 | 316.5 | 297.55 | 52,937 |
| January 20, 2026 | 316.5 | 311.4 | 0 | 318 | 308.8 | 45,763 |
| January 19, 2026 | 315 | 316.5 | 0 | 320 | 301.3 | 92,392 |
| January 16, 2026 | 311.8 | 318.9 | 0 | 335 | 295.1 | 426,526 |
| January 14, 2026 | 305.05 | 311.8 | 0 | 318.9 | 301.75 | 59,125 |
| January 13, 2026 | 297.25 | 305.45 | 0 | 307 | 295.4 | 37,407 |
| January 12, 2026 | 290.7 | 298.7 | 0 | 302.75 | 283.15 | 40,228 |
| January 09, 2026 | 296.1 | 298.75 | 0 | 304.45 | 293.8 | 28,449 |
| January 08, 2026 | 302.9 | 300.6 | 0 | 304.2 | 296.5 | 48,251 |
| January 07, 2026 | 295.95 | 303.9 | 0 | 313.9 | 295 | 153,811 |
| January 06, 2026 | 305.9 | 295.95 | 0 | 305.9 | 292.6 | 27,008 |
| January 05, 2026 | 294 | 305.9 | 0 | 308.55 | 294 | 43,810 |
| January 02, 2026 | 294 | 303.7 | 0 | 306 | 292 | 50,042 |
| January 01, 2026 | 282 | 294 | 0 | 297.2 | 282 | 31,079 |