Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 292.15
+0.65 (0.22%)
At close: Jul 31, 2026
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 31, 2026 | 292.50 | 294.50 | 290.85 | 292.15 | 292.15 | 0.22% | 1,860 |
| Jul 30, 2026 | 294.75 | 300.15 | 290.00 | 291.50 | 291.50 | -2.15% | 3,195 |
| Jul 29, 2026 | 296.60 | 305.80 | 294.20 | 297.90 | 297.90 | 0.35% | 10,223 |
| Jul 28, 2026 | 276.20 | 305.00 | 276.20 | 296.85 | 296.85 | 1.63% | 10,708 |
| Jul 27, 2026 | 292.55 | 305.00 | 291.60 | 292.10 | 292.10 | 0.55% | 10,338 |
| Jul 24, 2026 | 290.45 | 293.60 | 288.00 | 290.50 | 290.50 | -0.51% | 8,555 |
| Jul 23, 2026 | 287.25 | 294.55 | 280.20 | 292.00 | 292.00 | 2.17% | 6,701 |
| Jul 22, 2026 | 295.00 | 295.00 | 283.00 | 285.80 | 285.80 | -2.16% | 4,604 |
| Jul 21, 2026 | 275.70 | 299.50 | 270.55 | 292.10 | 292.10 | 6.84% | 20,092 |
| Jul 20, 2026 | 280.15 | 280.15 | 269.05 | 273.40 | 273.40 | -4.07% | 5,680 |
| Jul 17, 2026 | 283.85 | 288.70 | 276.95 | 285.00 | 285.00 | -1.21% | 17,471 |
| Jul 16, 2026 | 287.00 | 308.50 | 278.95 | 288.50 | 288.50 | 1.58% | 95,069 |
| Jul 15, 2026 | 280.50 | 289.75 | 278.00 | 284.00 | 284.00 | -1.03% | 1,694 |
| Jul 14, 2026 | 284.75 | 299.70 | 282.00 | 286.95 | 286.95 | -1.24% | 7,591 |
| Jul 13, 2026 | 284.40 | 293.00 | 282.85 | 290.55 | 290.55 | 2.29% | 2,385 |
| Jul 10, 2026 | 285.60 | 289.20 | 279.95 | 284.05 | 284.05 | 1.46% | 4,894 |
| Jul 9, 2026 | 279.55 | 286.60 | 277.00 | 279.95 | 279.95 | 0.65% | 1,960 |
| Jul 8, 2026 | 278.10 | 287.25 | 276.30 | 278.15 | 278.15 | -0.78% | 2,567 |
| Jul 7, 2026 | 279.40 | 285.85 | 277.00 | 280.35 | 280.35 | 0.13% | 1,724 |
| Jul 6, 2026 | 285.30 | 285.30 | 272.10 | 280.00 | 280.00 | -0.37% | 3,143 |
| Jul 3, 2026 | 286.45 | 288.00 | 278.80 | 281.05 | 281.05 | -1.13% | 5,527 |
| Jul 2, 2026 | 288.80 | 293.95 | 287.10 | 292.25 | 284.25 | 0.83% | 6,933 |
| Jul 1, 2026 | 289.95 | 293.15 | 286.45 | 289.85 | 281.92 | 1.12% | 7,211 |
| Jun 30, 2026 | 286.60 | 289.00 | 282.00 | 286.65 | 278.80 | -0.16% | 9,905 |
| Jun 29, 2026 | 289.25 | 297.40 | 281.60 | 287.10 | 279.24 | 1.25% | 76,884 |
| Jun 25, 2026 | 270.00 | 310.00 | 268.15 | 283.55 | 275.79 | 5.23% | 260,479 |
| Jun 24, 2026 | 256.60 | 270.10 | 256.60 | 269.45 | 262.07 | 4.93% | 3,327 |
| Jun 23, 2026 | 264.25 | 265.00 | 256.60 | 256.80 | 249.77 | -2.49% | 2,269 |
| Jun 22, 2026 | 260.00 | 271.15 | 252.25 | 263.35 | 256.14 | 2.87% | 3,626 |
| Jun 19, 2026 | 256.25 | 259.65 | 251.75 | 256.00 | 248.99 | -0.10% | 2,561 |
| Jun 18, 2026 | 269.00 | 269.00 | 255.00 | 256.25 | 249.24 | -0.45% | 1,184 |
| Jun 17, 2026 | 254.05 | 260.35 | 253.90 | 257.40 | 250.35 | 2.24% | 2,091 |
| Jun 16, 2026 | 253.20 | 257.45 | 251.15 | 251.75 | 244.86 | -0.20% | 3,212 |
| Jun 15, 2026 | 257.00 | 257.00 | 246.45 | 252.25 | 245.34 | 1.80% | 1,628 |
| Jun 12, 2026 | 254.70 | 254.95 | 247.05 | 247.80 | 241.02 | -0.88% | 3,037 |
| Jun 11, 2026 | 250.00 | 254.50 | 248.00 | 250.00 | 243.16 | -0.87% | 1,135 |
| Jun 10, 2026 | 255.15 | 259.95 | 251.90 | 252.20 | 245.30 | -1.31% | 1,309 |
| Jun 9, 2026 | 258.50 | 263.85 | 254.00 | 255.55 | 248.55 | -1.06% | 1,135 |
| Jun 8, 2026 | 252.00 | 259.40 | 251.75 | 258.30 | 251.23 | 0.54% | 2,920 |
| Jun 5, 2026 | 256.65 | 261.50 | 251.45 | 256.90 | 249.87 | -0.10% | 9,383 |
| Jun 4, 2026 | 260.15 | 261.25 | 256.95 | 257.15 | 250.11 | -0.87% | 3,132 |
| Jun 3, 2026 | 270.00 | 270.00 | 257.85 | 259.40 | 252.30 | -3.15% | 1,610 |
| Jun 2, 2026 | 258.45 | 272.00 | 258.45 | 267.85 | 260.52 | 3.00% | 2,899 |
| Jun 1, 2026 | 266.80 | 273.15 | 257.55 | 260.05 | 252.93 | -1.72% | 3,944 |
| May 29, 2026 | 273.75 | 273.75 | 262.50 | 264.60 | 257.36 | -1.27% | 1,195 |
| May 27, 2026 | 271.50 | 271.55 | 266.30 | 268.00 | 260.66 | -1.47% | 2,990 |
| May 26, 2026 | 274.35 | 277.25 | 270.15 | 272.00 | 264.55 | 0.95% | 3,373 |
| May 25, 2026 | 269.40 | 272.20 | 263.85 | 269.45 | 262.07 | 3.22% | 5,977 |
| May 22, 2026 | 259.60 | 266.65 | 257.70 | 261.05 | 253.90 | 0.31% | 1,950 |
| May 21, 2026 | 263.85 | 263.85 | 257.55 | 260.25 | 253.13 | -0.06% | 2,774 |