Onward Technologies Limited (NSE:ONWARDTEC)
India · Delayed Price · Currency is INR 252.40
+1.20 (0.48%)
Mar 12, 2026, 3:29 PM IST
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 11, 2026 | 246.35 | 258.50 | 245.70 | 251.20 | 251.20 | 1.45% | 47,535 |
| Mar 10, 2026 | 239.05 | 249.90 | 239.05 | 247.60 | 247.60 | 3.73% | 29,176 |
| Mar 9, 2026 | 251.50 | 252.00 | 234.85 | 238.70 | 238.70 | -4.60% | 74,594 |
| Mar 6, 2026 | 252.80 | 265.00 | 248.20 | 250.20 | 250.20 | -1.03% | 50,144 |
| Mar 5, 2026 | 259.00 | 268.35 | 247.65 | 252.80 | 252.80 | -2.17% | 72,530 |
| Mar 4, 2026 | 262.60 | 265.40 | 257.10 | 258.40 | 258.40 | -2.89% | 54,668 |
| Mar 2, 2026 | 262.30 | 270.00 | 255.10 | 266.10 | 266.10 | -2.40% | 52,809 |
| Feb 27, 2026 | 275.10 | 278.70 | 271.00 | 272.65 | 272.65 | -0.89% | 24,281 |
| Feb 26, 2026 | 270.00 | 278.85 | 266.00 | 275.10 | 275.10 | 2.90% | 39,629 |
| Feb 25, 2026 | 267.00 | 273.35 | 266.00 | 267.35 | 267.35 | -0.07% | 33,201 |
| Feb 24, 2026 | 274.90 | 278.95 | 263.35 | 267.55 | 267.55 | -3.20% | 75,306 |
| Feb 23, 2026 | 294.30 | 301.20 | 272.10 | 276.40 | 276.40 | -5.75% | 205,199 |
| Feb 20, 2026 | 292.10 | 296.80 | 291.05 | 293.25 | 293.25 | -0.74% | 12,715 |
| Feb 19, 2026 | 296.65 | 302.30 | 290.65 | 295.45 | 295.45 | -0.91% | 35,477 |
| Feb 18, 2026 | 292.00 | 299.90 | 288.50 | 298.15 | 298.15 | 2.95% | 54,465 |
| Feb 17, 2026 | 273.25 | 293.00 | 271.70 | 289.60 | 289.60 | 4.32% | 59,039 |
| Feb 16, 2026 | 291.90 | 291.90 | 275.00 | 277.60 | 277.60 | -4.36% | 60,654 |
| Feb 13, 2026 | 281.05 | 305.50 | 281.05 | 290.25 | 290.25 | -5.79% | 109,577 |
| Feb 12, 2026 | 314.00 | 319.00 | 304.75 | 308.10 | 308.10 | -3.01% | 61,287 |
| Feb 11, 2026 | 319.60 | 323.00 | 312.05 | 317.65 | 317.65 | -0.17% | 51,353 |
| Feb 10, 2026 | 325.00 | 329.35 | 316.90 | 318.20 | 318.20 | -1.70% | 46,576 |
| Feb 9, 2026 | 328.75 | 329.40 | 316.05 | 323.70 | 323.70 | 0.42% | 42,854 |
| Feb 6, 2026 | 312.10 | 325.00 | 311.00 | 322.35 | 322.35 | 1.74% | 33,387 |
| Feb 5, 2026 | 320.00 | 321.00 | 312.05 | 316.85 | 316.85 | -1.03% | 73,723 |
| Feb 4, 2026 | 336.40 | 336.40 | 315.40 | 320.15 | 320.15 | -5.94% | 153,274 |
| Feb 3, 2026 | 337.80 | 345.40 | 320.00 | 340.35 | 340.35 | 4.97% | 132,004 |
| Feb 2, 2026 | 345.00 | 345.00 | 312.40 | 324.25 | 324.25 | -6.82% | 95,707 |
| Feb 1, 2026 | 323.80 | 355.00 | 323.75 | 348.00 | 348.00 | 6.95% | 320,404 |
| Jan 30, 2026 | 304.80 | 330.00 | 304.80 | 325.40 | 325.40 | 5.17% | 71,719 |
| Jan 29, 2026 | 305.15 | 313.10 | 303.65 | 309.40 | 309.40 | 0.88% | 23,377 |
| Jan 28, 2026 | 304.80 | 313.15 | 303.60 | 306.70 | 306.70 | 0.25% | 23,987 |
| Jan 27, 2026 | 295.00 | 312.85 | 294.40 | 305.95 | 305.95 | 1.53% | 45,716 |
| Jan 23, 2026 | 312.15 | 313.30 | 301.30 | 301.35 | 301.35 | -3.46% | 27,959 |
| Jan 22, 2026 | 305.75 | 316.00 | 304.20 | 312.15 | 312.15 | 2.77% | 58,277 |
| Jan 21, 2026 | 310.00 | 316.50 | 297.55 | 303.75 | 303.75 | -2.46% | 52,917 |
| Jan 20, 2026 | 316.50 | 318.00 | 308.80 | 311.40 | 311.40 | -1.61% | 45,747 |
| Jan 19, 2026 | 315.00 | 320.00 | 301.30 | 316.50 | 316.50 | -0.75% | 92,301 |
| Jan 16, 2026 | 311.80 | 335.00 | 295.10 | 318.90 | 318.90 | 2.28% | 426,391 |
| Jan 14, 2026 | 305.05 | 318.90 | 301.75 | 311.80 | 311.80 | 2.08% | 59,125 |
| Jan 13, 2026 | 297.25 | 307.00 | 295.40 | 305.45 | 305.45 | 2.26% | 37,270 |
| Jan 12, 2026 | 290.70 | 302.75 | 283.15 | 298.70 | 298.70 | -0.02% | 40,028 |
| Jan 9, 2026 | 296.10 | 304.45 | 293.80 | 298.75 | 298.75 | -0.62% | 28,449 |
| Jan 8, 2026 | 302.90 | 304.20 | 296.50 | 300.60 | 300.60 | -1.09% | 48,226 |
| Jan 7, 2026 | 295.95 | 313.90 | 295.00 | 303.90 | 303.90 | 2.69% | 153,711 |
| Jan 6, 2026 | 305.90 | 305.90 | 292.60 | 295.95 | 295.95 | -3.25% | 26,963 |
| Jan 5, 2026 | 294.00 | 308.55 | 294.00 | 305.90 | 305.90 | 0.72% | 43,781 |
| Jan 2, 2026 | 294.00 | 306.00 | 292.00 | 303.70 | 303.70 | 3.30% | 49,826 |
| Jan 1, 2026 | 282.00 | 297.20 | 282.00 | 294.00 | 294.00 | 2.80% | 31,079 |
| Dec 31, 2025 | 280.00 | 288.95 | 280.00 | 286.00 | 286.00 | 0.19% | 21,311 |
| Dec 30, 2025 | 284.85 | 288.50 | 278.25 | 285.45 | 285.45 | 0.21% | 23,812 |