Skip to main content
logo
Onward Technologies Limited (NSE:ONWARDTEC)
India flag India · Delayed Price · Currency is INR
260.65
+0.48 (0.18%)
May 22, 2026, 3:29 PM IST

NSE:ONWARDTEC Stock Price History

Historical Data

DateOpenHighLowCloseAdj. CloseChangeVolume
May 22, 2026263.50266.50257.18261.45261.450.49%44,195
May 21, 2026263.95263.96257.51260.17260.170.04%21,791
May 20, 2026256.20261.34252.86260.06260.060.73%18,452
May 19, 2026252.35262.00250.00258.17258.172.87%45,037
May 18, 2026261.01264.00249.00250.96250.96-7.45%75,514
May 15, 2026272.00275.30264.01271.17271.171.58%227,160
May 14, 2026273.90279.00265.10266.94266.94-1.23%158,636
May 13, 2026271.00272.70265.02270.26270.261.71%95,430
May 12, 2026273.50280.00264.02265.71265.71-2.88%271,673
May 11, 2026277.00282.28269.99273.59273.59-0.97%208,387
May 8, 2026255.00280.00255.00276.27276.2710.97%1,076,184
May 7, 2026247.00254.00241.61248.95248.951.68%116,402
May 6, 2026247.00249.50236.50244.84244.840.59%159,355
May 5, 2026250.11257.64231.10243.40243.40-3.91%353,759
May 4, 2026256.00268.00251.00253.31253.314.40%431,514
Apr 30, 2026234.10244.00232.65242.63242.632.07%41,649
Apr 29, 2026232.66242.00232.66237.70237.700.35%12,978
Apr 28, 2026239.00246.59235.00236.87236.87-1.32%41,178
Apr 27, 2026240.00243.00231.91240.05240.051.41%29,404
Apr 24, 2026240.67243.38233.80236.72236.72-1.64%28,511
Apr 23, 2026248.88248.88239.85240.67240.67-2.50%24,259
Apr 22, 2026250.00250.00242.85246.83246.83-0.25%20,612
Apr 21, 2026247.99250.01244.17247.45247.450.93%22,989
Apr 20, 2026256.00256.00243.35245.16245.16-2.98%37,796
Apr 17, 2026263.39265.00248.00252.70252.70-2.61%66,214
Apr 16, 2026270.35273.00253.88259.47259.47-2.67%36,355
Apr 15, 2026257.00270.00254.01266.60266.606.08%60,154
Apr 13, 2026248.90254.56239.50251.32251.32-0.06%21,265
Apr 10, 2026249.63254.00245.06251.48251.482.38%48,759
Apr 9, 2026252.86254.79243.20245.63245.63-2.86%33,284
Apr 8, 2026246.00255.04243.23252.86252.865.84%57,214
Apr 7, 2026234.00240.00233.00238.90238.901.92%19,509
Apr 6, 2026228.80236.69224.51234.41234.411.72%34,353
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