Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 277.05
+28.00 (11.24%)
At close: May 8, 2026
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 8, 2026 | 254.80 | 279.70 | 254.80 | 277.05 | 277.05 | 11.24% | 62,622 |
| May 7, 2026 | 243.30 | 251.85 | 242.05 | 249.05 | 249.05 | 1.55% | 5,912 |
| May 6, 2026 | 257.95 | 257.95 | 236.30 | 245.25 | 245.25 | 1.26% | 10,591 |
| May 5, 2026 | 264.05 | 264.05 | 232.45 | 242.20 | 242.20 | -4.21% | 17,842 |
| May 4, 2026 | 252.05 | 268.95 | 251.75 | 252.85 | 252.85 | 4.10% | 37,812 |
| Apr 30, 2026 | 235.60 | 245.60 | 232.95 | 242.90 | 242.90 | 0.79% | 2,608 |
| Apr 29, 2026 | 240.00 | 242.20 | 237.40 | 241.00 | 241.00 | 1.77% | 356 |
| Apr 28, 2026 | 240.70 | 246.15 | 235.70 | 236.80 | 236.80 | -1.64% | 2,568 |
| Apr 27, 2026 | 242.90 | 242.90 | 236.05 | 240.75 | 240.75 | 1.93% | 953 |
| Apr 24, 2026 | 239.25 | 239.25 | 232.85 | 236.20 | 236.20 | -1.87% | 3,533 |
| Apr 23, 2026 | 243.80 | 247.70 | 240.00 | 240.70 | 240.70 | -2.75% | 297 |
| Apr 22, 2026 | 247.95 | 248.20 | 243.00 | 247.50 | 247.50 | 0.16% | 1,821 |
| Apr 21, 2026 | 248.55 | 249.20 | 244.80 | 247.10 | 247.10 | 0.86% | 2,332 |
| Apr 20, 2026 | 255.05 | 255.05 | 240.00 | 245.00 | 245.00 | -3.68% | 2,856 |
| 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 |