Onward Technologies Limited (BOM:517536)
India · Delayed Price · Currency is INR 438.55
-21.00 (-4.57%)
At close: Oct 23, 2026
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Sep 1, 2026 | 291.70 | 291.85 | 281.75 | 283.20 | 283.20 | -2.81% | 3,896 |
| Aug 31, 2026 | 285.05 | 292.55 | 285.00 | 291.40 | 291.40 | 2.07% | 3,321 |
| Aug 28, 2026 | 287.95 | 291.90 | 284.85 | 285.50 | 285.50 | 0.12% | 2,394 |
| Aug 27, 2026 | 284.15 | 293.20 | 283.20 | 285.15 | 285.15 | 0.05% | 1,118 |
| Aug 26, 2026 | 284.65 | 286.35 | 283.65 | 285.00 | 285.00 | -0.19% | 913 |
| Aug 25, 2026 | 285.25 | 287.00 | 282.30 | 285.55 | 285.55 | -0.04% | 735 |
| Aug 24, 2026 | 286.50 | 289.95 | 285.20 | 285.65 | 285.65 | -0.30% | 1,208 |
| 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 |