Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 342.90
+7.65 (2.28%)
At close: Sep 5, 2025
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 332.70 | 342.90 | 325.80 | 342.90 | 342.90 | 2.28% | 1,841 |
| Sep 4, 2025 | 344.70 | 344.70 | 332.45 | 335.25 | 335.25 | -0.21% | 662 |
| Sep 3, 2025 | 334.00 | 349.80 | 330.00 | 335.95 | 335.95 | -0.07% | 2,617 |
| Sep 2, 2025 | 348.65 | 348.65 | 324.20 | 336.20 | 336.20 | 0.84% | 2,945 |
| Sep 1, 2025 | 333.95 | 347.45 | 325.65 | 333.40 | 333.40 | -1.08% | 850 |
| Aug 29, 2025 | 324.95 | 340.00 | 320.00 | 337.05 | 337.05 | 3.85% | 2,742 |
| Aug 28, 2025 | 319.00 | 335.00 | 306.50 | 324.55 | 324.55 | 1.71% | 3,761 |
| Aug 26, 2025 | 313.00 | 320.00 | 313.00 | 319.10 | 319.10 | -2.51% | 572 |
| Aug 25, 2025 | 331.70 | 344.95 | 324.45 | 327.30 | 327.30 | -4.16% | 3,552 |
| Aug 22, 2025 | 341.70 | 341.70 | 341.50 | 341.50 | 341.50 | 1.88% | 1,727 |
| Aug 21, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 1.99% | 324 |
| Aug 20, 2025 | 328.65 | 328.65 | 328.65 | 328.65 | 328.65 | 1.99% | 167 |
| Aug 19, 2025 | 319.95 | 322.25 | 319.95 | 322.25 | 322.25 | 1.99% | 2,239 |
| Aug 18, 2025 | 310.75 | 315.95 | 310.75 | 315.95 | 315.95 | -0.33% | 2,923 |
| Aug 14, 2025 | 312.75 | 317.00 | 312.45 | 317.00 | 317.00 | -0.56% | 739 |
| Aug 13, 2025 | 306.40 | 318.80 | 306.40 | 318.80 | 318.80 | 2.00% | 1,044 |
| Aug 12, 2025 | 312.55 | 312.55 | 312.55 | 312.55 | 312.55 | -1.99% | 2,093 |
| Aug 11, 2025 | 318.90 | 318.90 | 318.90 | 318.90 | 318.90 | -2.00% | 825 |
| Aug 8, 2025 | 325.40 | 325.40 | 325.40 | 325.40 | 325.40 | -1.99% | 29 |
| Aug 7, 2025 | 319.15 | 332.00 | 319.15 | 332.00 | 332.00 | 1.95% | 906 |
| Aug 6, 2025 | 325.65 | 325.65 | 325.65 | 325.65 | 325.65 | -1.99% | 2,175 |
| Aug 5, 2025 | 339.00 | 339.75 | 332.25 | 332.25 | 332.25 | -1.99% | 415 |
| Aug 4, 2025 | 337.00 | 339.00 | 334.00 | 339.00 | 339.00 | 0.40% | 643 |
| Aug 1, 2025 | 337.65 | 337.65 | 337.65 | 337.65 | 337.65 | 1.99% | 153 |
| Jul 31, 2025 | 329.00 | 331.05 | 329.00 | 331.05 | 331.05 | 1.81% | 8,093 |
| Jul 30, 2025 | 324.55 | 327.00 | 324.55 | 325.15 | 325.15 | 0.18% | 626 |
| Jul 29, 2025 | 322.95 | 330.00 | 322.95 | 324.55 | 324.55 | -1.50% | 2,545 |
| Jul 28, 2025 | 329.50 | 329.50 | 329.50 | 329.50 | 329.50 | -1.99% | 4,648 |
| Jul 25, 2025 | 344.00 | 344.00 | 336.20 | 336.20 | 336.20 | -2.00% | 4,671 |
| Jul 24, 2025 | 347.95 | 347.95 | 343.05 | 343.05 | 343.05 | - | 2,809 |
| Jul 23, 2025 | 342.30 | 343.50 | 342.30 | 343.05 | 343.05 | -1.00% | 2,106 |
| Jul 22, 2025 | 353.00 | 353.00 | 346.50 | 346.50 | 346.50 | -1.92% | 2,697 |
| Jul 21, 2025 | 356.00 | 356.00 | 353.00 | 353.30 | 353.30 | -1.81% | 4,909 |
| Jul 18, 2025 | 359.90 | 359.90 | 359.80 | 359.80 | 359.80 | -1.99% | 10,758 |
| Jul 17, 2025 | 382.00 | 382.00 | 367.10 | 367.10 | 367.10 | -1.99% | 22,471 |
| Jul 16, 2025 | 374.00 | 374.55 | 359.50 | 374.55 | 374.55 | 4.99% | 13,163 |
| Jul 15, 2025 | 346.95 | 356.75 | 341.15 | 356.75 | 356.75 | 4.99% | 3,742 |
| Jul 14, 2025 | 336.20 | 341.90 | 330.00 | 339.80 | 339.80 | 0.12% | 2,313 |
| Jul 11, 2025 | 348.45 | 348.45 | 326.00 | 339.40 | 339.40 | -1.05% | 5,083 |
| Jul 10, 2025 | 333.00 | 343.00 | 327.05 | 343.00 | 343.00 | 4.99% | 9,218 |
| Jul 9, 2025 | 310.60 | 327.40 | 310.60 | 326.70 | 326.70 | 4.76% | 3,644 |
| Jul 8, 2025 | 320.00 | 327.50 | 310.50 | 311.85 | 311.85 | -4.57% | 4,253 |
| Jul 7, 2025 | 341.95 | 343.15 | 322.80 | 326.80 | 326.80 | -3.81% | 5,078 |
| Jul 4, 2025 | 339.95 | 344.25 | 322.60 | 339.75 | 339.75 | 1.42% | 2,819 |
| Jul 3, 2025 | 335.00 | 345.05 | 330.50 | 335.00 | 330.00 | 0.46% | 2,377 |
| Jul 2, 2025 | 342.90 | 345.00 | 332.05 | 333.45 | 328.47 | -2.27% | 3,930 |
| Jul 1, 2025 | 350.80 | 352.70 | 338.25 | 341.20 | 336.11 | -1.77% | 3,451 |
| Jun 30, 2025 | 360.60 | 360.95 | 343.45 | 347.35 | 342.17 | -3.20% | 6,540 |
| Jun 27, 2025 | 363.05 | 369.00 | 356.00 | 358.85 | 353.49 | -3.34% | 30,457 |
| Jun 26, 2025 | 338.75 | 377.05 | 336.90 | 371.25 | 365.71 | 12.06% | 213,990 |