Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 254.35
-6.75 (-2.59%)
At close: Apr 17, 2026
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 17, 2026 | 260.45 | 260.45 | 249.15 | 254.35 | 254.35 | -2.59% | 1,698 |
| Apr 16, 2026 | 270.90 | 270.90 | 257.00 | 261.10 | 261.10 | -1.56% | 1,042 |
| Apr 15, 2026 | 256.00 | 268.00 | 255.80 | 265.25 | 265.25 | 5.09% | 1,325 |
| Apr 13, 2026 | 256.00 | 256.00 | 237.45 | 252.40 | 252.40 | 0.98% | 1,557 |
| Apr 10, 2026 | 249.00 | 255.20 | 245.15 | 249.95 | 249.95 | 2.02% | 3,516 |
| Apr 9, 2026 | 251.00 | 254.70 | 242.70 | 245.00 | 245.00 | -3.12% | 1,086 |
| Apr 8, 2026 | 245.05 | 255.90 | 243.90 | 252.90 | 252.90 | 6.13% | 1,489 |
| Apr 7, 2026 | 236.40 | 240.00 | 232.90 | 238.30 | 238.30 | 1.19% | 370 |
| Apr 6, 2026 | 229.25 | 235.60 | 223.85 | 235.50 | 235.50 | 2.73% | 1,193 |
| Apr 2, 2026 | 218.70 | 235.90 | 213.95 | 229.25 | 229.25 | 0.77% | 5,103 |
| Apr 1, 2026 | 219.60 | 232.80 | 219.10 | 227.50 | 227.50 | 8.33% | 3,256 |
| Mar 30, 2026 | 223.00 | 223.75 | 207.65 | 210.00 | 210.00 | -6.40% | 4,729 |
| Mar 27, 2026 | 240.10 | 240.10 | 222.70 | 224.35 | 224.35 | -5.97% | 3,189 |
| Mar 25, 2026 | 234.05 | 255.00 | 234.05 | 238.60 | 238.60 | 2.71% | 7,054 |
| Mar 24, 2026 | 226.55 | 234.00 | 223.70 | 232.30 | 232.30 | 4.59% | 2,193 |
| Mar 23, 2026 | 239.10 | 239.10 | 219.85 | 222.10 | 222.10 | -5.93% | 7,692 |
| Mar 20, 2026 | 244.50 | 244.50 | 234.25 | 236.10 | 236.10 | -0.74% | 757 |
| Mar 19, 2026 | 249.00 | 249.00 | 235.55 | 237.85 | 237.85 | -4.09% | 5,262 |
| Mar 18, 2026 | 231.00 | 249.95 | 231.00 | 248.00 | 248.00 | 7.83% | 5,419 |
| Mar 17, 2026 | 231.10 | 237.90 | 229.25 | 230.00 | 230.00 | -0.48% | 1,884 |
| Mar 16, 2026 | 234.30 | 238.20 | 221.20 | 231.10 | 231.10 | -2.67% | 5,383 |
| Mar 13, 2026 | 250.00 | 250.00 | 233.65 | 237.45 | 237.45 | -5.06% | 3,260 |
| Mar 12, 2026 | 246.40 | 254.45 | 246.40 | 250.10 | 250.10 | -0.18% | 2,931 |
| Mar 11, 2026 | 246.60 | 257.25 | 246.60 | 250.55 | 250.55 | 1.64% | 411 |
| Mar 10, 2026 | 242.00 | 246.75 | 242.00 | 246.50 | 246.50 | 3.35% | 1,943 |
| Mar 9, 2026 | 241.65 | 242.75 | 236.00 | 238.50 | 238.50 | -4.56% | 1,899 |
| Mar 6, 2026 | 265.00 | 265.00 | 248.25 | 249.90 | 249.90 | -0.91% | 1,267 |
| Mar 5, 2026 | 260.15 | 266.10 | 246.85 | 252.20 | 252.20 | -2.78% | 7,236 |
| Mar 4, 2026 | 262.10 | 263.95 | 255.90 | 259.40 | 259.40 | -2.81% | 3,270 |
| Mar 2, 2026 | 245.00 | 266.90 | 245.00 | 266.90 | 266.90 | -2.27% | 2,394 |
| Feb 27, 2026 | 276.10 | 278.05 | 273.10 | 273.10 | 273.10 | -1.09% | 686 |
| Feb 26, 2026 | 270.10 | 278.45 | 269.30 | 276.10 | 276.10 | 3.25% | 1,385 |
| Feb 25, 2026 | 269.30 | 273.30 | 266.30 | 267.40 | 267.40 | -0.56% | 1,281 |
| Feb 24, 2026 | 289.30 | 292.85 | 265.00 | 268.90 | 268.90 | -2.47% | 9,932 |
| Feb 23, 2026 | 292.45 | 299.70 | 272.15 | 275.70 | 275.70 | -6.13% | 5,600 |
| Feb 20, 2026 | 291.85 | 296.15 | 290.25 | 293.70 | 293.70 | -0.91% | 1,557 |
| Feb 19, 2026 | 298.90 | 302.55 | 291.25 | 296.40 | 296.40 | -0.70% | 1,264 |
| Feb 18, 2026 | 299.40 | 299.90 | 288.25 | 298.50 | 298.50 | 2.59% | 1,049 |
| Feb 17, 2026 | 280.00 | 292.00 | 277.00 | 290.95 | 290.95 | 4.30% | 1,291 |
| Feb 16, 2026 | 288.30 | 290.20 | 276.00 | 278.95 | 278.95 | -4.12% | 1,811 |
| Feb 13, 2026 | 306.75 | 306.85 | 288.00 | 290.95 | 290.95 | -5.18% | 3,366 |
| Feb 12, 2026 | 318.70 | 318.70 | 304.00 | 306.85 | 306.85 | -3.55% | 2,054 |
| Feb 11, 2026 | 321.20 | 323.00 | 313.50 | 318.15 | 318.15 | -0.11% | 1,878 |
| Feb 10, 2026 | 326.45 | 329.50 | 316.35 | 318.50 | 318.50 | -1.53% | 1,854 |
| Feb 9, 2026 | 330.00 | 330.00 | 320.20 | 323.45 | 323.45 | 0.97% | 2,068 |
| Feb 6, 2026 | 315.00 | 322.75 | 312.20 | 320.35 | 320.35 | 0.83% | 1,427 |
| Feb 5, 2026 | 318.80 | 320.30 | 313.00 | 317.70 | 317.70 | -0.75% | 1,750 |
| Feb 4, 2026 | 345.35 | 345.35 | 316.00 | 320.10 | 320.10 | -5.91% | 9,944 |
| Feb 3, 2026 | 330.00 | 344.35 | 321.90 | 340.20 | 340.20 | 5.06% | 8,427 |
| Feb 2, 2026 | 327.20 | 337.40 | 313.00 | 323.80 | 323.80 | -6.79% | 8,171 |