Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 286.70
-1.60 (-0.55%)
At close: Dec 5, 2025
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Nov 11, 2025 | 289.95 | 291.75 | 287.35 | 290.00 | 290.00 | 0.19% | 2,465 |
| Nov 10, 2025 | 296.25 | 297.75 | 288.60 | 289.45 | 289.45 | -1.56% | 3,957 |
| Nov 7, 2025 | 293.25 | 299.85 | 288.40 | 294.05 | 294.05 | -1.09% | 2,113 |
| Nov 6, 2025 | 299.15 | 300.55 | 295.00 | 297.30 | 297.30 | -1.33% | 894 |
| Nov 4, 2025 | 301.00 | 305.85 | 300.00 | 301.30 | 301.30 | 0.28% | 2,245 |
| Nov 3, 2025 | 304.20 | 306.25 | 300.45 | 300.45 | 300.45 | -1.23% | 2,114 |
| Oct 31, 2025 | 303.55 | 307.80 | 303.35 | 304.20 | 304.20 | 0.12% | 2,539 |
| Oct 30, 2025 | 302.55 | 313.50 | 302.55 | 303.85 | 303.85 | -0.21% | 2,912 |
| Oct 29, 2025 | 318.85 | 319.70 | 303.05 | 304.50 | 304.50 | -4.50% | 2,332 |
| Oct 28, 2025 | 321.35 | 321.95 | 314.75 | 318.85 | 318.85 | 0.02% | 2,192 |
| Oct 27, 2025 | 322.65 | 323.65 | 317.35 | 318.80 | 318.80 | -0.34% | 4,228 |
| Oct 24, 2025 | 315.10 | 320.10 | 309.50 | 319.90 | 319.90 | 2.24% | 2,756 |
| Oct 23, 2025 | 321.50 | 328.10 | 309.80 | 312.90 | 312.90 | -1.15% | 3,448 |
| Oct 21, 2025 | 313.70 | 319.55 | 311.80 | 316.55 | 316.55 | 2.66% | 1,741 |
| Oct 20, 2025 | 310.95 | 318.45 | 304.05 | 308.35 | 308.35 | 0.36% | 3,468 |
| Oct 17, 2025 | 317.70 | 334.30 | 300.75 | 307.25 | 307.25 | -1.73% | 36,957 |
| 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 |