Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 286.50
-8.95 (-3.03%)
At close: Aug 21, 2026
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 289.15 | 291.00 | 286.50 | 286.50 | 286.50 | -3.03% | 1,707 |
| Aug 20, 2026 | 283.25 | 296.30 | 283.25 | 295.45 | 295.45 | 4.90% | 1,868 |
| Aug 19, 2026 | 283.70 | 283.75 | 280.80 | 281.65 | 281.65 | -1.14% | 358 |
| Aug 18, 2026 | 285.20 | 286.50 | 282.50 | 284.90 | 284.90 | 0.07% | 1,674 |
| Aug 17, 2026 | 282.75 | 289.00 | 282.60 | 284.70 | 284.70 | 0.74% | 1,301 |
| Aug 14, 2026 | 288.20 | 288.20 | 281.45 | 282.60 | 282.60 | -1.81% | 672 |
| Aug 13, 2026 | 285.15 | 288.85 | 283.80 | 287.80 | 287.80 | -0.33% | 1,438 |
| Aug 12, 2026 | 284.75 | 291.90 | 279.10 | 288.75 | 288.75 | 0.89% | 8,539 |
| Aug 11, 2026 | 285.20 | 288.25 | 283.90 | 286.20 | 286.20 | 0.62% | 8,214 |
| Aug 10, 2026 | 287.40 | 290.70 | 283.15 | 284.45 | 284.45 | -2.18% | 3,352 |
| Aug 7, 2026 | 282.55 | 292.00 | 280.85 | 290.80 | 290.80 | 4.27% | 23,995 |
| Aug 6, 2026 | 274.40 | 283.30 | 274.40 | 278.90 | 278.90 | -0.69% | 1,417 |
| Aug 5, 2026 | 289.70 | 289.95 | 280.05 | 280.85 | 280.85 | -3.27% | 7,578 |
| Aug 4, 2026 | 290.95 | 292.35 | 287.50 | 290.35 | 290.35 | -1.19% | 1,721 |
| Aug 3, 2026 | 287.00 | 297.00 | 287.00 | 293.85 | 293.85 | 0.58% | 13,532 |
| 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 |