Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 376.60
+0.60 (0.16%)
At close: Nov 13, 2026
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 370.05 | 388.90 | 367.40 | 376.60 | 376.60 | 0.16% | 4,531 |
| Nov 12, 2026 | 379.40 | 390.00 | 362.55 | 376.00 | 376.00 | 0.35% | 1,881 |
| Nov 11, 2026 | 389.70 | 389.70 | 372.00 | 374.70 | 374.70 | -4.10% | 3,296 |
| Nov 9, 2026 | 394.30 | 405.00 | 384.00 | 390.70 | 390.70 | 1.09% | 2,026 |
| Nov 8, 2026 | 377.45 | 389.95 | 377.45 | 386.50 | 386.50 | 2.40% | 741 |
| Nov 6, 2026 | 359.50 | 377.45 | 350.05 | 377.45 | 377.45 | 4.99% | 12,540 |
| Nov 5, 2026 | 380.00 | 380.00 | 357.20 | 359.50 | 359.50 | -2.86% | 4,030 |
| Nov 4, 2026 | 351.00 | 371.95 | 338.20 | 370.10 | 370.10 | 4.47% | 6,434 |
| Nov 3, 2026 | 347.80 | 369.25 | 347.80 | 354.25 | 354.25 | -3.24% | 5,578 |
| Nov 2, 2026 | 365.55 | 395.00 | 365.55 | 366.10 | 366.10 | -4.85% | 7,163 |
| Oct 30, 2026 | 398.00 | 403.85 | 384.75 | 384.75 | 384.75 | -4.99% | 3,443 |
| Oct 29, 2026 | 368.00 | 404.95 | 366.45 | 404.95 | 404.95 | 4.99% | 10,542 |
| Oct 28, 2026 | 386.00 | 386.00 | 385.70 | 385.70 | 385.70 | -4.99% | 1,838 |
| Oct 27, 2026 | 424.00 | 424.00 | 405.95 | 405.95 | 405.95 | -5.00% | 6,193 |
| Oct 26, 2026 | 429.80 | 448.00 | 416.65 | 427.30 | 427.30 | -2.57% | 7,432 |
| Oct 23, 2026 | 467.95 | 476.00 | 427.35 | 438.55 | 438.55 | -4.57% | 28,122 |
| Oct 22, 2026 | 427.90 | 462.85 | 426.40 | 459.55 | 459.55 | 4.99% | 19,383 |
| Oct 21, 2026 | 453.05 | 477.85 | 412.00 | 437.70 | 437.70 | -3.43% | 69,992 |
| Oct 19, 2026 | 459.00 | 494.90 | 442.85 | 453.25 | 453.25 | 6.00% | 154,394 |
| Oct 16, 2026 | 360.70 | 427.60 | 343.75 | 427.60 | 427.60 | 19.99% | 504,769 |
| Oct 15, 2026 | 357.00 | 369.20 | 354.00 | 356.35 | 356.35 | -0.89% | 11,931 |
| Oct 14, 2026 | 334.90 | 365.90 | 334.90 | 359.55 | 359.55 | 9.87% | 33,219 |
| Oct 13, 2026 | 332.85 | 334.65 | 321.65 | 327.25 | 327.25 | -0.89% | 5,659 |
| Oct 12, 2026 | 320.00 | 334.60 | 308.00 | 330.20 | 330.20 | 7.52% | 15,847 |
| Oct 9, 2026 | 300.90 | 311.00 | 294.05 | 307.10 | 307.10 | 4.51% | 13,120 |
| Oct 8, 2026 | 301.15 | 302.00 | 293.55 | 293.85 | 293.85 | -1.59% | 2,108 |
| Oct 7, 2026 | 297.25 | 303.00 | 290.25 | 298.60 | 298.60 | 1.10% | 1,605 |
| Oct 6, 2026 | 292.00 | 296.00 | 290.85 | 295.35 | 295.35 | 1.01% | 1,560 |
| Oct 5, 2026 | 290.95 | 293.45 | 284.50 | 292.40 | 292.40 | 0.07% | 2,995 |
| Oct 1, 2026 | 286.55 | 294.00 | 284.80 | 292.20 | 292.20 | 2.28% | 1,858 |
| Sep 30, 2026 | 290.00 | 292.90 | 285.05 | 285.70 | 285.70 | 0.19% | 254 |
| Sep 29, 2026 | 283.85 | 292.00 | 281.60 | 285.15 | 285.15 | 0.05% | 3,995 |
| Sep 28, 2026 | 294.90 | 294.90 | 283.00 | 285.00 | 285.00 | -2.16% | 1,541 |
| Sep 25, 2026 | 287.20 | 294.45 | 286.00 | 291.30 | 291.30 | 1.76% | 1,416 |
| Sep 24, 2026 | 290.70 | 291.40 | 286.00 | 286.25 | 286.25 | -2.74% | 870 |
| Sep 23, 2026 | 293.00 | 295.35 | 284.65 | 294.30 | 294.30 | 2.37% | 3,958 |
| Sep 22, 2026 | 289.20 | 292.55 | 285.10 | 287.50 | 287.50 | -0.96% | 1,421 |
| Sep 21, 2026 | 294.05 | 294.05 | 284.05 | 290.30 | 290.30 | 1.47% | 1,146 |
| Sep 18, 2026 | 289.15 | 294.30 | 284.90 | 286.10 | 286.10 | -1.31% | 1,868 |
| Sep 17, 2026 | 278.30 | 300.80 | 278.25 | 289.90 | 289.90 | 4.22% | 3,061 |
| Sep 16, 2026 | 281.90 | 282.85 | 274.35 | 278.15 | 278.15 | -1.17% | 1,061 |
| Sep 15, 2026 | 283.60 | 287.60 | 279.05 | 281.45 | 281.45 | -0.74% | 2,926 |
| Sep 11, 2026 | 290.20 | 290.20 | 282.30 | 283.55 | 283.55 | -1.36% | 835 |
| Sep 10, 2026 | 285.35 | 297.00 | 285.35 | 287.45 | 287.45 | 0.07% | 5,172 |
| Sep 9, 2026 | 280.95 | 289.95 | 280.70 | 287.25 | 287.25 | 0.40% | 2,020 |
| Sep 8, 2026 | 281.50 | 291.85 | 281.50 | 286.10 | 286.10 | 0.46% | 8,036 |
| Sep 7, 2026 | 281.10 | 285.95 | 278.40 | 284.80 | 284.80 | 0.49% | 2,088 |
| Sep 4, 2026 | 283.75 | 288.30 | 282.20 | 283.40 | 283.40 | -0.02% | 3,039 |
| Sep 3, 2026 | 285.40 | 288.00 | 280.00 | 283.45 | 283.45 | -0.05% | 782 |
| Sep 2, 2026 | 280.05 | 285.55 | 277.00 | 283.60 | 283.60 | 0.14% | 1,607 |