Skip to main content
logo
Onward Technologies Limited (NSE:ONWARDTEC)
India flag India · Delayed Price · Currency is INR
232.00
+1.56 (0.68%)
Apr 6, 2026, 3:30 PM IST

NSE:ONWARDTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
Apr 6, 2026228.80235.20224.51234.98-1.97%30,696
Apr 2, 2026225.50235.80211.05230.44230.442.15%122,514
Apr 1, 2026210.15231.95210.15225.60225.607.35%128,121
Mar 30, 2026221.25224.40208.25210.15210.15-6.68%81,820
Mar 27, 2026239.05239.05222.05225.20225.20-5.87%105,733
Mar 25, 2026231.20254.70231.20239.25239.253.48%269,889
Mar 24, 2026226.90233.80223.80231.20231.204.36%47,831
Mar 23, 2026234.70235.25219.05221.55221.55-7.22%124,373
Mar 20, 2026237.05247.75235.30238.80238.800.55%44,823
Mar 19, 2026249.55256.70233.00237.50237.50-4.35%43,096
Mar 18, 2026230.00254.75229.95248.30248.308.38%93,545
Mar 17, 2026235.65238.30228.30229.10229.10-0.99%61,052
Mar 16, 2026241.30241.30219.55231.40231.40-1.68%113,546
Mar 13, 2026252.40252.40234.10235.35235.35-6.76%89,619
Mar 12, 2026247.45255.60245.30252.40252.400.48%29,735
Mar 11, 2026246.35258.50245.70251.20251.201.45%47,535
Mar 10, 2026239.05249.90239.05247.60247.603.73%29,176
Mar 9, 2026251.50252.00234.85238.70238.70-4.60%74,594
Mar 6, 2026252.80265.00248.20250.20250.20-1.03%50,144
Mar 5, 2026259.00268.35247.65252.80252.80-2.17%72,530
Mar 4, 2026262.60265.40257.10258.40258.40-2.89%54,668
Mar 2, 2026262.30270.00255.10266.10266.10-2.40%52,809
Feb 27, 2026275.10278.70271.00272.65272.65-0.89%24,281
Feb 26, 2026270.00278.85266.00275.10275.102.90%39,629
Feb 25, 2026267.00273.35266.00267.35267.35-0.07%33,201
Feb 24, 2026274.90278.95263.35267.55267.55-3.20%75,306
Feb 23, 2026294.30301.20272.10276.40276.40-5.75%205,199
Feb 20, 2026292.10296.80291.05293.25293.25-0.74%12,715
Feb 19, 2026296.65302.30290.65295.45295.45-0.91%35,477
Feb 18, 2026292.00299.90288.50298.15298.152.95%54,465
Feb 17, 2026273.25293.00271.70289.60289.604.32%59,039
Feb 16, 2026291.90291.90275.00277.60277.60-4.36%60,654
Feb 13, 2026281.05305.50281.05290.25290.25-5.79%109,577
Feb 12, 2026314.00319.00304.75308.10308.10-3.01%61,287
Feb 11, 2026319.60323.00312.05317.65317.65-0.17%51,353
Feb 10, 2026325.00329.35316.90318.20318.20-1.70%46,576
Feb 9, 2026328.75329.40316.05323.70323.700.42%42,854
Feb 6, 2026312.10325.00311.00322.35322.351.74%33,387
Feb 5, 2026320.00321.00312.05316.85316.85-1.03%73,723
Feb 4, 2026336.40336.40315.40320.15320.15-5.94%153,274
Feb 3, 2026337.80345.40320.00340.35340.354.97%132,004
Feb 2, 2026345.00345.00312.40324.25324.25-6.82%95,707
Feb 1, 2026323.80355.00323.75348.00348.006.95%320,404
Jan 30, 2026304.80330.00304.80325.40325.405.17%71,719
Jan 29, 2026305.15313.10303.65309.40309.400.88%23,377
Jan 28, 2026304.80313.15303.60306.70306.700.25%23,987
Jan 27, 2026295.00312.85294.40305.95305.951.53%45,716
Jan 23, 2026312.15313.30301.30301.35301.35-3.46%27,959
Jan 22, 2026305.75316.00304.20312.15312.152.77%58,277
Jan 21, 2026310.00316.50297.55303.75303.75-2.46%52,917