Onward Technologies Limited ONWARDTEC
NSE · India · Technology Services
INR 291.30+2.95 (+1.02%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 288.35 | +0.33% | INR 287.50 | INR 294.80 | INR 285.75 | 10.72K |
| 2026-09-29 | INR 287.40 | +0.84% | INR 292.00 | INR 292.00 | INR 281.45 | 24.57K |
| 2026-09-28 | INR 285.00 | -0.92% | INR 292.00 | INR 292.00 | INR 282.50 | 9.26K |
| 2026-09-25 | INR 287.65 | +0.14% | INR 287.70 | INR 291.00 | INR 285.10 | 7.25K |
| 2026-09-24 | INR 287.25 | -2.30% | INR 288.10 | INR 291.35 | INR 284.90 | 15.17K |
| 2026-09-23 | INR 294.00 | +2.58% | INR 287.20 | INR 296.00 | INR 287.00 | 33.95K |
| 2026-09-22 | INR 286.60 | -1.19% | INR 293.90 | INR 297.00 | INR 284.95 | 26.98K |
| 2026-09-21 | INR 290.05 | +0.99% | INR 287.20 | INR 295.00 | INR 282.25 | 43.22K |
| 2026-09-18 | INR 287.20 | -1.56% | INR 289.90 | INR 297.00 | INR 286.05 | 13.77K |
| 2026-09-17 | INR 291.75 | +4.72% | INR 282.00 | INR 303.00 | INR 276.05 | 72.83K |
| 2026-09-16 | INR 278.60 | -1.05% | INR 280.50 | INR 288.90 | INR 274.80 | 16.39K |
| 2026-09-15 | INR 281.55 | -0.74% | INR 283.65 | INR 290.00 | INR 280.10 | 20.08K |
| 2026-09-11 | INR 283.65 | -1.73% | INR 287.15 | INR 287.15 | INR 281.00 | 13.99K |
| 2026-09-10 | INR 288.65 | +1.01% | INR 282.15 | INR 298.00 | INR 282.15 | 55.21K |
| 2026-09-09 | INR 285.75 | -0.19% | INR 285.75 | INR 290.00 | INR 280.30 | 35.97K |
| 2026-09-08 | INR 286.30 | +0.86% | INR 283.85 | INR 292.00 | INR 282.35 | 48.76K |
| 2026-09-07 | INR 283.85 | -0.18% | INR 280.00 | INR 286.45 | INR 280.00 | 27.74K |
| 2026-09-04 | INR 284.35 | +0.37% | INR 283.30 | INR 288.00 | INR 280.00 | 37.12K |
| 2026-09-03 | INR 283.30 | -0.44% | INR 284.55 | INR 286.95 | INR 281.15 | 24.24K |
| 2026-09-02 | INR 284.55 | +0.23% | INR 281.10 | INR 286.00 | INR 277.50 | 26.32K |
| 2026-09-01 | INR 283.90 | -2.02% | INR 291.45 | INR 292.50 | INR 281.55 | 27.30K |
| 2026-08-31 | INR 289.75 | +0.89% | INR 285.00 | INR 294.00 | INR 284.05 | 57.31K |
| 2026-08-28 | INR 287.20 | +0.56% | INR 286.15 | INR 291.20 | INR 285.00 | 24.77K |
| 2026-08-27 | INR 285.60 | +0.78% | INR 283.05 | INR 294.35 | INR 283.05 | 39.93K |
| 2026-08-26 | INR 283.40 | -0.39% | INR 284.90 | INR 288.50 | INR 283.00 | 25.48K |
| 2026-08-25 | INR 284.50 | -0.63% | INR 284.90 | INR 287.15 | INR 281.85 | 22.72K |
| 2026-08-24 | INR 286.30 | +0.28% | INR 285.50 | INR 290.40 | INR 282.50 | 14.75K |
| 2026-08-21 | INR 285.50 | -2.31% | INR 292.50 | INR 292.75 | INR 284.50 | 30.71K |
| 2026-08-20 | INR 292.25 | +3.49% | INR 281.65 | INR 295.20 | INR 281.65 | 50.39K |
| 2026-08-19 | INR 282.40 | -0.44% | INR 282.10 | INR 284.70 | INR 280.50 | 14.29K |
| 2026-08-18 | INR 283.65 | -1.08% | INR 286.75 | INR 286.80 | INR 282.00 | 14.70K |
| 2026-08-17 | INR 286.75 | +0.95% | INR 284.00 | INR 289.30 | INR 282.20 | 29.86K |
| 2026-08-14 | INR 284.05 | -1.17% | INR 289.50 | INR 289.50 | INR 280.45 | 17.11K |
| 2026-08-13 | INR 287.40 | +0.52% | INR 287.55 | INR 288.70 | INR 284.05 | 18.73K |
| 2026-08-12 | INR 285.90 | -0.05% | INR 287.75 | INR 289.25 | INR 279.15 | 27.33K |
| 2026-08-11 | INR 286.05 | +0.46% | INR 288.20 | INR 288.35 | INR 283.60 | 24.29K |
| 2026-08-10 | INR 284.75 | -2.05% | INR 292.10 | INR 292.10 | INR 283.65 | 20.82K |
| 2026-08-07 | INR 290.70 | +4.34% | INR 278.60 | INR 292.00 | INR 278.60 | 72.81K |
| 2026-08-06 | INR 278.60 | -1.05% | INR 275.00 | INR 285.45 | INR 275.00 | 81.15K |
| 2026-08-05 | INR 281.55 | -2.90% | INR 291.40 | INR 291.40 | INR 279.00 | 49.38K |
| 2026-08-04 | INR 289.95 | -1.33% | INR 291.30 | INR 293.40 | INR 288.00 | 26.05K |
| 2026-08-03 | INR 293.85 | +0.60% | INR 294.90 | INR 297.35 | INR 290.00 | 49.53K |
| 2026-07-31 | INR 292.10 | -0.63% | INR 296.55 | INR 296.55 | INR 290.55 | 41.62K |
| 2026-07-30 | INR 293.95 | -1.31% | INR 298.90 | INR 300.45 | INR 290.00 | 51.00K |
| 2026-07-29 | INR 297.85 | +0.52% | INR 296.00 | INR 305.80 | INR 294.00 | 248.19K |
| 2026-07-28 | INR 296.30 | +1.21% | INR 291.25 | INR 304.90 | INR 289.20 | 312.20K |
| 2026-07-27 | INR 292.75 | +0.72% | INR 294.00 | INR 305.00 | INR 291.10 | 178.83K |
| 2026-07-24 | INR 290.65 | -0.27% | INR 292.00 | INR 293.95 | INR 282.00 | 60.94K |
| 2026-07-23 | INR 291.45 | +2.39% | INR 287.05 | INR 294.40 | INR 280.10 | 113.97K |
| 2026-07-22 | INR 284.65 | -2.57% | INR 290.00 | INR 291.65 | INR 283.00 | 95.27K |
| 2026-07-21 | INR 292.15 | +6.88% | INR 274.90 | INR 301.95 | INR 271.10 | 624.81K |
| 2026-07-20 | INR 273.35 | -4.36% | INR 280.35 | INR 282.90 | INR 269.35 | 146.34K |
| 2026-07-17 | INR 285.80 | -0.83% | INR 282.00 | INR 288.70 | INR 277.15 | 229.35K |
| 2026-07-16 | INR 288.20 | +1.62% | INR 287.00 | INR 308.85 | INR 277.00 | 5.26M |
| 2026-07-15 | INR 283.60 | -0.37% | INR 282.00 | INR 289.95 | INR 277.50 | 68.25K |
| 2026-07-14 | INR 284.65 | -2.00% | INR 289.75 | INR 299.80 | INR 279.55 | 87.24K |
| 2026-07-13 | INR 290.45 | +2.13% | INR 284.75 | INR 294.35 | INR 282.30 | 84.69K |
| 2026-07-10 | INR 284.40 | +1.50% | INR 278.00 | INR 288.95 | INR 278.00 | 44.93K |
| 2026-07-09 | INR 280.20 | +0.70% | INR 279.60 | INR 286.95 | INR 273.95 | 50.86K |
| 2026-07-08 | INR 278.25 | -0.48% | INR 276.00 | INR 288.90 | INR 276.00 | 63.44K |
| 2026-07-07 | INR 279.60 | -0.52% | INR 281.05 | INR 285.30 | INR 276.45 | 40.10K |
| 2026-07-06 | INR 281.05 | -0.04% | INR 280.60 | INR 283.65 | INR 272.00 | 84.99K |
| 2026-07-03 | INR 281.15 | -3.77% | INR 287.00 | INR 289.55 | INR 278.55 | 93.98K |
| 2026-07-02 | INR 292.15 | +1.04% | INR 289.90 | INR 294.00 | INR 286.75 | 144.25K |
| 2026-07-01 | INR 289.15 | +1.01% | INR 289.40 | INR 294.00 | INR 286.45 | 119.95K |
| 2026-06-30 | INR 286.25 | -0.26% | INR 286.75 | INR 289.95 | INR 281.90 | 108.61K |
| 2026-06-29 | INR 287.00 | +0.81% | INR 288.10 | INR 297.00 | INR 280.70 | 973.64K |
| 2026-06-26 | INR 284.70 | 0.00% | INR 284.70 | INR 284.70 | INR 284.70 | 0 |
| 2026-06-25 | INR 284.70 | +6.07% | INR 272.00 | INR 310.90 | INR 268.05 | 10.68M |
| 2026-06-24 | INR 268.40 | +3.99% | INR 258.85 | INR 273.90 | INR 255.95 | 100.91K |
| 2026-06-23 | INR 258.10 | -1.90% | INR 263.00 | INR 265.20 | INR 255.70 | 24.37K |
| 2026-06-22 | INR 263.10 | +2.45% | INR 254.45 | INR 270.40 | INR 254.45 | 99.26K |
| 2026-06-19 | INR 256.80 | +0.16% | INR 256.40 | INR 260.15 | INR 249.70 | 36.12K |
| 2026-06-18 | INR 256.40 | -0.39% | INR 261.00 | INR 261.00 | INR 254.60 | 34.85K |
| 2026-06-17 | INR 257.40 | +2.20% | INR 252.00 | INR 261.00 | INR 251.85 | 48.05K |
| 2026-06-16 | INR 251.85 | -0.28% | INR 251.30 | INR 258.95 | INR 250.50 | 54.38K |
| 2026-06-15 | INR 252.55 | +1.77% | INR 253.90 | INR 255.85 | INR 245.00 | 47.06K |
| 2026-06-12 | INR 248.15 | -0.82% | INR 253.95 | INR 257.10 | INR 246.35 | 37.02K |
| 2026-06-11 | INR 250.20 | -1.09% | INR 248.55 | INR 253.45 | INR 247.30 | 30.74K |
| 2026-06-10 | INR 252.95 | -1.09% | INR 257.30 | INR 260.90 | INR 251.00 | 36.92K |
| 2026-06-09 | INR 255.75 | -0.95% | INR 259.20 | INR 264.60 | INR 254.05 | 28.56K |
| 2026-06-08 | INR 258.20 | +1.22% | INR 252.15 | INR 259.20 | INR 252.15 | 67.03K |
| 2026-06-05 | INR 255.10 | -1.09% | INR 255.00 | INR 260.95 | INR 251.90 | 175.94K |
| 2026-06-04 | INR 257.90 | -0.73% | INR 261.10 | INR 262.45 | INR 256.25 | 103.38K |
| 2026-06-03 | INR 259.80 | -3.51% | INR 267.10 | INR 271.00 | INR 258.00 | 53.55K |
| 2026-06-02 | INR 269.25 | +3.58% | INR 259.75 | INR 272.55 | INR 255.10 | 55.22K |
| 2026-06-01 | INR 259.95 | -1.86% | INR 261.65 | INR 274.00 | INR 256.60 | 47.18K |
| 2026-05-29 | INR 264.87 | -1.52% | INR 268.97 | INR 272.40 | INR 262.20 | 41.25K |
| 2026-05-28 | INR 268.97 | 0.00% | INR 268.97 | INR 268.97 | INR 268.97 | 0 |
| 2026-05-27 | INR 268.97 | -1.07% | INR 271.88 | INR 272.39 | INR 266.71 | 23.77K |