Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 312.35
-4.50 (-1.42%)
At close: Jan 20, 2026
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 308.35 | 317.30 | 304.30 | 313.75 | 313.75 | 3.12% | 6,639 |
| Jan 21, 2026 | 319.95 | 319.95 | 297.15 | 304.25 | 304.25 | -2.59% | 6,117 |
| Jan 20, 2026 | 316.15 | 316.50 | 309.00 | 312.35 | 312.35 | -1.42% | 4,173 |
| Jan 19, 2026 | 319.30 | 319.30 | 301.65 | 316.85 | 316.85 | -0.77% | 1,932 |
| Jan 16, 2026 | 310.30 | 331.30 | 295.90 | 319.30 | 319.30 | 2.50% | 19,766 |
| Jan 14, 2026 | 304.90 | 315.75 | 302.50 | 311.50 | 311.50 | 2.25% | 3,460 |
| Jan 13, 2026 | 282.00 | 307.60 | 282.00 | 304.65 | 304.65 | 2.16% | 2,114 |
| Jan 12, 2026 | 292.95 | 298.80 | 285.00 | 298.20 | 298.20 | 0.56% | 872 |
| Jan 9, 2026 | 302.45 | 302.45 | 295.00 | 296.55 | 296.55 | -1.51% | 3,511 |
| Jan 8, 2026 | 304.65 | 304.65 | 297.00 | 301.10 | 301.10 | -1.71% | 2,273 |
| Jan 7, 2026 | 298.00 | 313.35 | 296.35 | 306.35 | 306.35 | 3.67% | 2,933 |
| Jan 6, 2026 | 305.90 | 305.90 | 292.50 | 295.50 | 295.50 | -3.35% | 1,231 |
| Jan 5, 2026 | 312.70 | 312.70 | 298.45 | 305.75 | 305.75 | 0.61% | 4,037 |
| Jan 2, 2026 | 295.00 | 305.80 | 295.00 | 303.90 | 303.90 | 3.37% | 2,717 |
| Jan 1, 2026 | 283.80 | 297.10 | 283.75 | 294.00 | 294.00 | 3.14% | 1,131 |
| Dec 31, 2025 | 287.00 | 289.60 | 283.00 | 285.05 | 285.05 | -0.21% | 537 |
| Dec 30, 2025 | 280.80 | 286.20 | 278.90 | 285.65 | 285.65 | -0.16% | 658 |
| Dec 29, 2025 | 281.35 | 294.60 | 279.00 | 286.10 | 286.10 | 4.49% | 4,588 |
| Dec 26, 2025 | 273.05 | 277.60 | 271.25 | 273.80 | 273.80 | - | 798 |
| Dec 24, 2025 | 277.95 | 279.95 | 272.40 | 273.80 | 273.80 | -0.71% | 200 |
| Dec 23, 2025 | 274.55 | 285.40 | 274.15 | 275.75 | 275.75 | 1.03% | 1,247 |
| Dec 22, 2025 | 273.00 | 275.90 | 271.90 | 272.95 | 272.95 | 0.96% | 1,007 |
| Dec 19, 2025 | 289.00 | 289.00 | 266.35 | 270.35 | 270.35 | 2.95% | 3,745 |
| Dec 18, 2025 | 264.50 | 272.00 | 261.25 | 262.60 | 262.60 | -1.41% | 1,354 |
| Dec 17, 2025 | 274.00 | 274.90 | 264.55 | 266.35 | 266.35 | -2.81% | 2,108 |
| Dec 16, 2025 | 272.65 | 276.25 | 270.70 | 274.05 | 274.05 | -0.22% | 780 |
| Dec 15, 2025 | 277.00 | 277.20 | 274.05 | 274.65 | 274.65 | -0.87% | 1,029 |
| Dec 12, 2025 | 280.00 | 280.00 | 276.80 | 277.05 | 277.05 | 1.24% | 133 |
| Dec 11, 2025 | 277.50 | 282.90 | 272.25 | 273.65 | 273.65 | -0.73% | 961 |
| Dec 10, 2025 | 285.05 | 286.70 | 272.90 | 275.65 | 275.65 | -1.71% | 1,906 |
| Dec 9, 2025 | 278.50 | 283.20 | 275.10 | 280.45 | 280.45 | -0.04% | 2,803 |
| Dec 8, 2025 | 284.00 | 287.25 | 274.75 | 280.55 | 280.55 | -2.15% | 962 |
| Dec 5, 2025 | 287.10 | 289.80 | 283.85 | 286.70 | 286.70 | -0.55% | 3,181 |
| Dec 4, 2025 | 288.75 | 294.70 | 285.65 | 288.30 | 288.30 | 0.96% | 1,337 |
| Dec 3, 2025 | 283.95 | 287.50 | 280.60 | 285.55 | 285.55 | -0.19% | 491 |
| Dec 2, 2025 | 285.50 | 288.10 | 280.25 | 286.10 | 286.10 | 1.06% | 758 |
| Dec 1, 2025 | 284.50 | 285.00 | 276.20 | 283.10 | 283.10 | -0.14% | 4,715 |
| Nov 28, 2025 | 292.40 | 292.40 | 281.95 | 283.50 | 283.50 | -3.13% | 1,473 |
| Nov 27, 2025 | 285.20 | 294.45 | 283.20 | 292.65 | 292.65 | 0.95% | 1,406 |
| Nov 26, 2025 | 274.95 | 295.00 | 274.95 | 289.90 | 289.90 | 6.54% | 6,304 |
| Nov 25, 2025 | 273.50 | 276.20 | 270.05 | 272.10 | 272.10 | -0.07% | 1,562 |
| Nov 24, 2025 | 281.70 | 282.70 | 271.25 | 272.30 | 272.30 | -3.34% | 2,826 |
| Nov 21, 2025 | 273.40 | 301.45 | 273.40 | 281.70 | 281.70 | 2.70% | 7,467 |
| Nov 20, 2025 | 285.90 | 288.10 | 272.00 | 274.30 | 274.30 | -3.87% | 3,080 |
| Nov 19, 2025 | 286.95 | 290.00 | 283.30 | 285.35 | 285.35 | -0.26% | 2,291 |
| Nov 18, 2025 | 286.45 | 288.60 | 285.70 | 286.10 | 286.10 | -0.63% | 293 |
| Nov 17, 2025 | 289.25 | 289.25 | 284.40 | 287.90 | 287.90 | 0.54% | 440 |
| Nov 14, 2025 | 285.50 | 288.45 | 284.95 | 286.35 | 286.35 | 0.61% | 534 |
| Nov 13, 2025 | 291.25 | 292.85 | 282.00 | 284.60 | 284.60 | -1.95% | 1,943 |
| Nov 12, 2025 | 287.00 | 292.80 | 287.00 | 290.25 | 290.25 | 0.09% | 1,257 |