Onward Technologies Limited (ONWARDTEC.NS) NSE

Currency In INR

ONWARDTEC.NS Historical Return

If you invested ₹1000 in Onward Technologies Limited (ONWARDTEC.NS) 10 years ago, it would be worth ₹4,668.08 as of August 22, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,357.97, while ₹1000 invested 1 year ago would be worth ₹844.67. This corresponds to total returns of 366.81%, 35.8%, -15.53%, respectively, with annualized returns of 16.65%, 6.31%, -15.53%.

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
August 21, 2026	292.5	285.5	285.5	292.75	284.5	30,734
August 20, 2026	281.65	292.25	292.25	295.2	281.65	50,388
August 19, 2026	282.1	282.4	282.4	284.7	280.5	14,294
August 18, 2026	286.75	283.65	283.65	286.8	282	14,701
August 17, 2026	284	286.75	286.75	289.3	282.2	29,858
August 14, 2026	289.5	284.05	284.05	289.5	280.45	17,108
August 13, 2026	287.55	287.4	287.4	288.7	284.05	18,777
August 12, 2026	287.75	285.9	285.9	289.25	279.15	27,475
August 11, 2026	288.2	286.05	286.05	288.35	283.6	24,351
August 10, 2026	292.1	284.75	284.75	292.1	283.65	20,831
August 07, 2026	278.6	290.7	290.7	292	278.6	72,829
August 06, 2026	275	278.6	278.6	285.45	275	81,476
August 05, 2026	291.4	281.55	281.55	291.4	279	49,415
August 04, 2026	291.3	289.95	289.95	293.4	288	26,050
August 03, 2026	294.9	293.85	293.85	297.35	290	49,743
July 31, 2026	296.55	292.1	292.1	296.55	290.55	41,926
July 30, 2026	298.9	293.95	293.95	300.45	290	50,998
July 29, 2026	296	297.85	297.85	305.8	294	248,193
July 28, 2026	291.25	296.3	296.3	304.9	289.2	312,201
July 27, 2026	294	292.75	292.75	305	291.1	178,928
July 24, 2026	292	290.65	290.65	293.95	282	60,973
July 23, 2026	287.05	291.45	291.45	294.4	280.1	114,068
July 22, 2026	290	284.65	284.65	291.65	283	95,438
July 21, 2026	274.9	292.15	292.15	301.95	271.1	624,810
July 20, 2026	280.35	273.35	273.35	282.9	269.35	146,338
July 17, 2026	282	285.8	285.8	288.7	277.15	229,619
July 16, 2026	287	288.2	288.2	308.85	277	5.26M
July 15, 2026	282	283.6	283.6	289.95	277.5	68,247
July 14, 2026	289.75	284.65	284.65	299.8	279.55	87,294
July 13, 2026	284.75	290.45	290.45	294.35	282.3	85,044
July 10, 2026	278	284.4	284.4	288.95	278	44,938
July 09, 2026	279.6	280.2	280.2	286.95	273.95	50,971
July 08, 2026	276	278.25	278.25	288.9	276	63,444
July 07, 2026	281.05	279.6	279.6	285.3	276.45	40,109
July 06, 2026	280.6	281.05	281.05	283.65	272	85,145
July 03, 2026	287	281.15	281.15	289.55	278.55	93,983
July 02, 2026	289.9	292.15	292.15	294	286.75	145,055
July 01, 2026	289.4	289.15	289.15	294	286.45	122,840
June 30, 2026	286.75	286.25	286.25	289.95	281.9	108,628
June 29, 2026	288.1	287	287	297	280.7	973,643
June 25, 2026	272	284.7	284.7	310.9	268.05	10.68M
June 24, 2026	258.85	268.4	268.4	273.9	255.95	101,009
June 23, 2026	263	258.1	258.1	265.2	255.7	24,461
June 22, 2026	254.45	263.1	263.1	270.4	254.45	99,260
June 19, 2026	256.4	256.8	256.8	260.15	249.7	36,123
June 18, 2026	261	256.4	256.4	261	254.6	34,861
June 17, 2026	252	257.4	257.4	261	251.85	49,045
June 16, 2026	251.3	251.85	251.85	258.95	250.5	54,883
June 15, 2026	253.9	252.55	252.55	255.85	245	47,056
June 12, 2026	253.95	248.15	248.15	257.1	246.35	37,016
June 11, 2026	248.55	250.2	250.2	253.45	247.3	30,736
June 10, 2026	257.3	252.95	252.95	260.9	251	36,916
June 09, 2026	259.2	255.75	255.75	264.6	254.05	28,562
June 08, 2026	252.15	258.2	258.2	259.2	252.15	67,042
June 05, 2026	255	255.1	255.1	260.95	251.9	176,303
June 04, 2026	261.1	257.9	257.9	262.45	256.25	103,391
June 03, 2026	267.1	259.8	259.8	271	258	53,565
June 02, 2026	259.75	269.25	269.25	272.55	255.1	55,222
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