Onward Technologies Limited (NSE:ONWARDTEC)
India · Delayed Price · Currency is INR 286.00
+2.15 (0.76%)
Sep 8, 2026, 3:29 PM IST
NSE:ONWARDTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 7, 2026 | 280.00 | 286.45 | 280.00 | 283.85 | 283.85 | -0.18% | 27,744 |
| Sep 4, 2026 | 283.30 | 288.00 | 280.00 | 284.35 | 284.35 | 0.37% | 37,115 |
| Sep 3, 2026 | 284.55 | 286.95 | 281.15 | 283.30 | 283.30 | -0.44% | 24,237 |
| Sep 2, 2026 | 281.10 | 286.00 | 277.50 | 284.55 | 284.55 | 0.23% | 26,315 |
| Sep 1, 2026 | 291.45 | 292.50 | 281.55 | 283.90 | 283.90 | -2.02% | 27,299 |
| Aug 31, 2026 | 285.00 | 294.00 | 284.05 | 289.75 | 289.75 | 0.89% | 57,308 |
| Aug 28, 2026 | 286.15 | 291.20 | 285.00 | 287.20 | 287.20 | 0.56% | 24,765 |
| Aug 27, 2026 | 283.05 | 294.35 | 283.05 | 285.60 | 285.60 | 0.78% | 39,930 |
| Aug 26, 2026 | 284.90 | 288.50 | 283.00 | 283.40 | 283.40 | -0.39% | 25,482 |
| Aug 25, 2026 | 284.90 | 287.15 | 281.85 | 284.50 | 284.50 | -0.63% | 22,716 |
| Aug 24, 2026 | 285.50 | 290.40 | 282.50 | 286.30 | 286.30 | 0.28% | 14,752 |
| Aug 21, 2026 | 292.50 | 292.75 | 284.50 | 285.50 | 285.50 | -2.31% | 30,705 |
| Aug 20, 2026 | 281.65 | 295.20 | 281.65 | 292.25 | 292.25 | 3.49% | 50,388 |
| Aug 19, 2026 | 282.10 | 284.70 | 280.50 | 282.40 | 282.40 | -0.44% | 14,293 |
| Aug 18, 2026 | 286.75 | 286.80 | 282.00 | 283.65 | 283.65 | -1.08% | 14,701 |
| Aug 17, 2026 | 284.00 | 289.30 | 282.20 | 286.75 | 286.75 | 0.95% | 29,858 |
| Aug 14, 2026 | 289.50 | 289.50 | 280.45 | 284.05 | 284.05 | -1.17% | 17,108 |
| Aug 13, 2026 | 287.55 | 288.70 | 284.05 | 287.40 | 287.40 | 0.52% | 18,732 |
| Aug 12, 2026 | 287.75 | 289.25 | 279.15 | 285.90 | 285.90 | -0.05% | 27,332 |
| Aug 11, 2026 | 288.20 | 288.35 | 283.60 | 286.05 | 286.05 | 0.46% | 24,291 |
| Aug 10, 2026 | 292.10 | 292.10 | 283.65 | 284.75 | 284.75 | -2.05% | 20,822 |
| Aug 7, 2026 | 278.60 | 292.00 | 278.60 | 290.70 | 290.70 | 4.34% | 72,813 |
| Aug 6, 2026 | 275.00 | 285.45 | 275.00 | 278.60 | 278.60 | -1.05% | 81,147 |
| Aug 5, 2026 | 291.40 | 291.40 | 279.00 | 281.55 | 281.55 | -2.90% | 49,380 |
| Aug 4, 2026 | 291.30 | 293.40 | 288.00 | 289.95 | 289.95 | -1.33% | 26,045 |
| Aug 3, 2026 | 294.90 | 297.35 | 290.00 | 293.85 | 293.85 | 0.60% | 49,531 |
| Jul 31, 2026 | 296.55 | 296.55 | 290.55 | 292.10 | 292.10 | -0.63% | 41,615 |
| Jul 30, 2026 | 298.90 | 300.45 | 290.00 | 293.95 | 293.95 | -1.31% | 50,998 |
| Jul 29, 2026 | 296.00 | 305.80 | 294.00 | 297.85 | 297.85 | 0.52% | 248,193 |
| Jul 28, 2026 | 291.25 | 304.90 | 289.20 | 296.30 | 296.30 | 1.21% | 312,201 |
| Jul 27, 2026 | 294.00 | 305.00 | 291.10 | 292.75 | 292.75 | 0.72% | 178,828 |
| Jul 24, 2026 | 292.00 | 293.95 | 282.00 | 290.65 | 290.65 | -0.27% | 60,942 |
| Jul 23, 2026 | 287.05 | 294.40 | 280.10 | 291.45 | 291.45 | 2.39% | 113,968 |
| Jul 22, 2026 | 290.00 | 291.65 | 283.00 | 284.65 | 284.65 | -2.57% | 95,272 |
| 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 |