Onward Technologies Limited (NSE:ONWARDTEC)
India · Delayed Price · Currency is INR 285.00
-7.15 (-2.45%)
Jul 22, 2026, 3:29 PM IST
NSE:ONWARDTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 274.90 | 301.95 | 271.10 | 292.15 | 292.15 | 6.88% | 624,810 |
| Jul 20, 2026 | 280.35 | 282.90 | 269.35 | 273.35 | 273.35 | -4.36% | 146,338 |
| Jul 17, 2026 | 282.00 | 288.70 | 277.15 | 285.80 | 285.80 | -0.83% | 229,348 |
| Jul 16, 2026 | 287.00 | 308.85 | 277.00 | 288.20 | 288.20 | 1.62% | 5,260,405 |
| Jul 15, 2026 | 282.00 | 289.95 | 277.50 | 283.60 | 283.60 | -0.37% | 68,247 |
| Jul 14, 2026 | 289.75 | 299.80 | 279.55 | 284.65 | 284.65 | -2.00% | 87,237 |
| Jul 13, 2026 | 284.75 | 294.35 | 282.30 | 290.45 | 290.45 | 2.13% | 84,692 |
| Jul 10, 2026 | 278.00 | 288.95 | 278.00 | 284.40 | 284.40 | 1.50% | 44,931 |
| Jul 9, 2026 | 279.60 | 286.95 | 273.95 | 280.20 | 280.20 | 0.70% | 50,856 |
| Jul 8, 2026 | 276.00 | 288.90 | 276.00 | 278.25 | 278.25 | -0.48% | 63,444 |
| Jul 7, 2026 | 281.05 | 285.30 | 276.45 | 279.60 | 279.60 | -0.52% | 40,100 |
| Jul 6, 2026 | 280.60 | 283.65 | 272.00 | 281.05 | 281.05 | -0.04% | 84,990 |
| Jul 3, 2026 | 287.00 | 289.55 | 278.55 | 281.15 | 281.15 | -1.06% | 93,983 |
| Jul 2, 2026 | 289.90 | 294.00 | 286.75 | 292.15 | 284.15 | 1.04% | 144,254 |
| Jul 1, 2026 | 289.40 | 294.00 | 286.45 | 289.15 | 281.23 | 1.01% | 119,953 |
| Jun 30, 2026 | 286.75 | 289.95 | 281.90 | 286.25 | 278.41 | -0.26% | 108,609 |
| Jun 29, 2026 | 288.10 | 297.00 | 280.70 | 287.00 | 279.14 | 0.81% | 973,643 |
| Jun 25, 2026 | 272.00 | 310.90 | 268.05 | 284.70 | 276.90 | 6.07% | 10,680,239 |
| Jun 24, 2026 | 258.85 | 273.90 | 255.95 | 268.40 | 261.05 | 3.99% | 100,913 |
| Jun 23, 2026 | 263.00 | 265.20 | 255.70 | 258.10 | 251.03 | -1.90% | 24,372 |
| Jun 22, 2026 | 254.45 | 270.40 | 254.45 | 263.10 | 255.90 | 2.45% | 99,260 |
| Jun 19, 2026 | 256.40 | 260.15 | 249.70 | 256.80 | 249.77 | 0.16% | 36,123 |
| Jun 18, 2026 | 261.00 | 261.00 | 254.60 | 256.40 | 249.38 | -0.39% | 34,850 |
| Jun 17, 2026 | 252.00 | 261.00 | 251.85 | 257.40 | 250.35 | 2.20% | 48,045 |
| Jun 16, 2026 | 251.30 | 258.95 | 250.50 | 251.85 | 244.95 | -0.28% | 54,383 |
| Jun 15, 2026 | 253.90 | 255.85 | 245.00 | 252.55 | 245.63 | 1.77% | 47,056 |
| Jun 12, 2026 | 253.95 | 257.10 | 246.35 | 248.15 | 241.35 | -0.82% | 37,016 |
| Jun 11, 2026 | 248.55 | 253.45 | 247.30 | 250.20 | 243.35 | -1.09% | 30,736 |
| Jun 10, 2026 | 257.30 | 260.90 | 251.00 | 252.95 | 246.02 | -1.09% | 36,916 |
| Jun 9, 2026 | 259.20 | 264.60 | 254.05 | 255.75 | 248.75 | -0.95% | 28,562 |
| Jun 8, 2026 | 252.15 | 259.20 | 252.15 | 258.20 | 251.13 | 1.22% | 67,033 |
| Jun 5, 2026 | 255.00 | 260.95 | 251.90 | 255.10 | 248.11 | -1.09% | 175,937 |
| Jun 4, 2026 | 261.10 | 262.45 | 256.25 | 257.90 | 250.84 | -0.73% | 103,382 |
| Jun 3, 2026 | 267.10 | 271.00 | 258.00 | 259.80 | 252.69 | -3.51% | 53,550 |
| Jun 2, 2026 | 259.75 | 272.55 | 255.10 | 269.25 | 261.88 | 3.58% | 55,222 |
| Jun 1, 2026 | 261.65 | 274.00 | 256.60 | 259.95 | 252.83 | -1.86% | 47,179 |
| May 29, 2026 | 268.97 | 272.40 | 262.20 | 264.87 | 257.62 | -1.52% | 41,250 |
| May 27, 2026 | 271.88 | 272.39 | 266.71 | 268.97 | 261.60 | -1.07% | 23,769 |
| May 26, 2026 | 270.12 | 277.49 | 270.12 | 271.88 | 264.44 | 0.65% | 64,610 |
| May 25, 2026 | 265.37 | 272.75 | 259.00 | 270.12 | 262.72 | 3.32% | 56,057 |
| May 22, 2026 | 263.50 | 266.50 | 257.18 | 261.45 | 254.29 | 0.49% | 44,195 |
| May 21, 2026 | 263.95 | 263.96 | 257.51 | 260.17 | 253.05 | 0.04% | 21,791 |
| May 20, 2026 | 256.20 | 261.34 | 252.86 | 260.06 | 252.94 | 0.73% | 18,452 |
| May 19, 2026 | 252.35 | 262.00 | 250.00 | 258.17 | 251.10 | 2.87% | 45,037 |
| May 18, 2026 | 261.01 | 264.00 | 249.00 | 250.96 | 244.09 | -7.45% | 75,514 |
| May 15, 2026 | 272.00 | 275.30 | 264.01 | 271.17 | 263.74 | 1.58% | 227,160 |
| May 14, 2026 | 273.90 | 279.00 | 265.10 | 266.94 | 259.63 | -1.23% | 158,636 |
| May 13, 2026 | 271.00 | 272.70 | 265.02 | 270.26 | 262.86 | 1.71% | 95,430 |
| May 12, 2026 | 273.50 | 280.00 | 264.02 | 265.71 | 258.43 | -2.88% | 271,673 |
| May 11, 2026 | 277.00 | 282.28 | 269.99 | 273.59 | 266.10 | -0.97% | 208,387 |