Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 313.55
+6.15 (2.00%)
At close: Oct 15, 2025
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 16, 2025 | 315.90 | 321.00 | 311.05 | 312.65 | 312.65 | -0.29% | 2,171 |
| Oct 15, 2025 | 308.50 | 319.60 | 308.10 | 313.55 | 313.55 | 2.00% | 3,357 |
| Oct 14, 2025 | 312.50 | 315.60 | 306.25 | 307.40 | 307.40 | 0.13% | 3,515 |
| Oct 13, 2025 | 308.35 | 313.70 | 303.05 | 307.00 | 307.00 | -2.45% | 3,426 |
| Oct 10, 2025 | 303.50 | 320.30 | 303.50 | 314.70 | 314.70 | 3.55% | 9,601 |
| Oct 9, 2025 | 305.00 | 318.60 | 302.15 | 303.90 | 303.90 | -3.69% | 3,024 |
| Oct 8, 2025 | 317.75 | 323.95 | 315.15 | 315.55 | 315.55 | -1.56% | 1,986 |
| Oct 7, 2025 | 319.00 | 334.95 | 313.80 | 320.55 | 320.55 | -0.03% | 15,829 |
| Oct 6, 2025 | 301.15 | 348.00 | 301.15 | 320.65 | 320.65 | 7.96% | 67,876 |
| Oct 3, 2025 | 296.50 | 298.50 | 291.70 | 297.00 | 297.00 | 0.30% | 2,372 |
| Oct 1, 2025 | 287.00 | 297.00 | 287.00 | 296.10 | 296.10 | 3.19% | 805 |
| Sep 30, 2025 | 285.50 | 294.00 | 285.50 | 286.95 | 286.95 | -0.85% | 633 |
| Sep 29, 2025 | 292.55 | 292.55 | 287.55 | 289.40 | 289.40 | -0.48% | 185 |
| Sep 26, 2025 | 295.50 | 295.50 | 286.00 | 290.80 | 290.80 | -1.74% | 5,362 |
| Sep 25, 2025 | 302.45 | 302.45 | 293.00 | 295.95 | 295.95 | -0.44% | 1,127 |
| Sep 24, 2025 | 305.75 | 309.45 | 295.55 | 297.25 | 297.25 | -4.42% | 9,519 |
| Sep 23, 2025 | 305.90 | 312.20 | 305.90 | 311.00 | 311.00 | 0.37% | 686 |
| Sep 22, 2025 | 313.05 | 319.75 | 305.55 | 309.85 | 309.85 | -2.91% | 8,382 |
| Sep 19, 2025 | 320.20 | 323.50 | 314.00 | 319.15 | 319.15 | -0.33% | 2,305 |
| Sep 18, 2025 | 311.80 | 321.00 | 311.50 | 320.20 | 320.20 | 3.61% | 1,237 |
| Sep 17, 2025 | 306.00 | 312.95 | 306.00 | 309.05 | 309.05 | 1.15% | 2,431 |
| Sep 16, 2025 | 314.95 | 318.50 | 305.00 | 305.55 | 305.55 | -2.21% | 8,736 |
| Sep 15, 2025 | 315.40 | 322.00 | 312.15 | 312.45 | 312.45 | -2.05% | 1,092 |
| Sep 12, 2025 | 319.70 | 321.95 | 316.40 | 319.00 | 319.00 | 0.49% | 666 |
| Sep 11, 2025 | 321.85 | 321.90 | 315.35 | 317.45 | 317.45 | -0.73% | 2,064 |
| Sep 10, 2025 | 313.10 | 329.90 | 313.10 | 319.80 | 319.80 | -0.68% | 3,186 |
| Sep 9, 2025 | 316.45 | 325.00 | 312.70 | 322.00 | 322.00 | -1.17% | 4,723 |
| Sep 8, 2025 | 328.50 | 340.00 | 325.80 | 325.80 | 325.80 | -4.99% | 1,014 |
| 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 |