Onward Technologies Limited (NSE:ONWARDTEC)
India · Delayed Price · Currency is INR 332.00
+0.30 (0.09%)
Sep 8, 2025, 3:29 PM IST
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 334.00 | 338.00 | 322.25 | 331.70 | 331.70 | -1.29% | 13,439 |
| Sep 4, 2025 | 333.00 | 343.50 | 330.00 | 336.05 | 336.05 | -0.86% | 33,020 |
| Sep 3, 2025 | 330.15 | 357.00 | 330.15 | 338.95 | 338.95 | -0.31% | 16,474 |
| Sep 2, 2025 | 340.00 | 345.00 | 330.00 | 340.00 | 340.00 | -0.35% | 24,800 |
| Sep 1, 2025 | 330.00 | 353.00 | 329.00 | 341.20 | 341.20 | 1.17% | 30,419 |
| Aug 29, 2025 | 323.00 | 341.35 | 309.00 | 337.25 | 337.25 | 3.74% | 46,606 |
| Aug 28, 2025 | 310.95 | 328.95 | 310.95 | 325.10 | 325.10 | 1.94% | 10,457 |
| Aug 26, 2025 | 325.00 | 331.00 | 315.00 | 318.90 | 318.90 | -2.95% | 26,650 |
| Aug 25, 2025 | 348.60 | 348.60 | 321.20 | 328.60 | 328.60 | -2.78% | 29,568 |
| Aug 22, 2025 | 335.35 | 342.00 | 335.35 | 338.00 | 338.00 | 0.79% | 17,495 |
| Aug 21, 2025 | 335.35 | 335.35 | 335.35 | 335.35 | 335.35 | 1.99% | 6,794 |
| Aug 20, 2025 | 328.80 | 328.80 | 328.80 | 328.80 | 328.80 | 1.99% | 9,119 |
| Aug 19, 2025 | 315.10 | 322.40 | 315.10 | 322.40 | 322.40 | 1.99% | 7,279 |
| Aug 18, 2025 | 313.00 | 316.10 | 312.00 | 316.10 | 316.10 | 0.37% | 4,401 |
| Aug 14, 2025 | 314.95 | 314.95 | 312.80 | 314.95 | 314.95 | -1.32% | 20,159 |
| Aug 13, 2025 | 306.75 | 319.15 | 306.75 | 319.15 | 319.15 | 1.96% | 13,032 |
| Aug 12, 2025 | 310.00 | 313.00 | 310.00 | 313.00 | 313.00 | -0.63% | 11,975 |
| Aug 11, 2025 | 318.90 | 318.90 | 315.00 | 315.00 | 315.00 | -1.22% | 6,303 |
| Aug 8, 2025 | 321.00 | 321.30 | 318.90 | 318.90 | 318.90 | -0.65% | 7,302 |
| Aug 7, 2025 | 321.00 | 321.00 | 321.00 | 321.00 | 321.00 | -2.00% | 6,268 |
| Aug 6, 2025 | 327.55 | 327.55 | 327.55 | 327.55 | 327.55 | -1.99% | 1,372 |
| Aug 5, 2025 | 340.00 | 340.00 | 334.20 | 334.20 | 334.20 | -1.99% | 7,906 |
| Aug 4, 2025 | 337.00 | 343.70 | 337.00 | 341.00 | 341.00 | 1.19% | 5,566 |
| Aug 1, 2025 | 336.60 | 338.25 | 336.60 | 337.00 | 337.00 | 0.43% | 4,647 |
| Jul 31, 2025 | 330.00 | 335.55 | 330.00 | 335.55 | 335.55 | 1.99% | 7,949 |
| Jul 30, 2025 | 327.00 | 329.00 | 322.50 | 329.00 | 329.00 | - | 6,615 |
| Jul 29, 2025 | 329.50 | 329.50 | 323.80 | 329.00 | 329.00 | -0.42% | 27,290 |
| Jul 28, 2025 | 330.40 | 330.40 | 330.40 | 330.40 | 330.40 | -2.00% | 7,947 |
| Jul 25, 2025 | 342.00 | 342.00 | 337.15 | 337.15 | 337.15 | -1.99% | 6,217 |
| Jul 24, 2025 | 343.45 | 345.10 | 343.45 | 344.00 | 344.00 | 0.16% | 12,850 |
| Jul 23, 2025 | 344.00 | 344.00 | 343.45 | 343.45 | 343.45 | -2.00% | 8,464 |
| Jul 22, 2025 | 350.45 | 350.45 | 350.45 | 350.45 | 350.45 | -2.00% | 13,620 |
| Jul 21, 2025 | 357.60 | 357.60 | 357.60 | 357.60 | 357.60 | -2.00% | 34,001 |
| Jul 18, 2025 | 364.90 | 364.90 | 364.90 | 364.90 | 364.90 | -2.00% | 7,525 |
| Jul 17, 2025 | 385.00 | 385.00 | 372.35 | 372.35 | 372.35 | -2.00% | 103,825 |
| Jul 16, 2025 | 375.00 | 379.95 | 350.00 | 379.95 | 379.95 | 4.99% | 170,241 |
| Jul 15, 2025 | 345.00 | 361.90 | 345.00 | 361.90 | 361.90 | 4.99% | 89,666 |
| Jul 14, 2025 | 339.85 | 348.80 | 327.10 | 344.70 | 344.70 | 1.46% | 31,819 |
| Jul 11, 2025 | 341.60 | 350.00 | 330.00 | 339.75 | 339.75 | -0.54% | 24,294 |
| Jul 10, 2025 | 326.00 | 341.60 | 320.70 | 341.60 | 341.60 | 4.99% | 64,533 |
| Jul 9, 2025 | 310.60 | 329.90 | 308.00 | 325.35 | 325.35 | 3.52% | 34,477 |
| Jul 8, 2025 | 326.40 | 326.40 | 306.30 | 314.30 | 314.30 | -2.51% | 32,228 |
| Jul 7, 2025 | 335.50 | 338.90 | 318.30 | 322.40 | 322.40 | -3.62% | 22,432 |
| Jul 4, 2025 | 333.25 | 344.00 | 333.25 | 334.50 | 334.50 | 0.38% | 23,139 |
| Jul 3, 2025 | 333.80 | 342.00 | 328.50 | 333.25 | 328.25 | -0.16% | 30,671 |
| Jul 2, 2025 | 339.00 | 350.00 | 330.00 | 333.80 | 328.79 | -1.97% | 43,250 |
| Jul 1, 2025 | 346.85 | 356.50 | 335.00 | 340.50 | 335.39 | -1.83% | 41,969 |
| Jun 30, 2025 | 360.20 | 362.05 | 342.35 | 346.85 | 341.65 | -3.25% | 96,737 |
| Jun 27, 2025 | 366.00 | 368.75 | 356.00 | 358.50 | 353.12 | -3.32% | 396,890 |
| Jun 26, 2025 | 338.00 | 377.70 | 332.00 | 370.80 | 365.24 | 12.31% | 2,423,424 |