Onward Technologies Limited (NSE:ONWARDTEC)
India · Delayed Price · Currency is INR 374.95
-8.40 (-2.19%)
Nov 11, 2026, 2:14 PM IST
NSE:ONWARDTEC Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 387.00 | 387.00 | 366.25 | 374.95 | 374.95 | -2.19% | 24,784 |
| Nov 9, 2026 | 389.90 | 402.35 | 376.50 | 383.35 | 383.35 | 0.04% | 50,039 |
| Nov 8, 2026 | 377.50 | 392.00 | 377.50 | 383.20 | 383.20 | 1.56% | 15,070 |
| Nov 6, 2026 | 358.45 | 377.30 | 357.00 | 377.30 | 377.30 | 5.00% | 64,236 |
| Nov 5, 2026 | 379.90 | 379.90 | 355.05 | 359.35 | 359.35 | -1.53% | 36,779 |
| Nov 4, 2026 | 349.25 | 366.70 | 335.90 | 364.95 | 364.95 | 4.50% | 55,929 |
| Nov 3, 2026 | 359.00 | 369.00 | 348.00 | 349.25 | 349.25 | -4.30% | 59,399 |
| Nov 2, 2026 | 364.65 | 395.00 | 364.65 | 364.95 | 364.95 | -4.91% | 104,800 |
| Oct 30, 2026 | 395.00 | 396.00 | 383.80 | 383.80 | 383.80 | -5.00% | 35,082 |
| Oct 29, 2026 | 365.60 | 404.00 | 365.60 | 404.00 | 404.00 | 4.99% | 104,678 |
| Oct 28, 2026 | 384.85 | 384.85 | 384.80 | 384.80 | 384.80 | -5.00% | 9,099 |
| Oct 27, 2026 | 433.25 | 433.25 | 405.05 | 405.05 | 405.05 | -5.00% | 42,668 |
| Oct 26, 2026 | 420.00 | 451.00 | 414.65 | 426.35 | 426.35 | -2.31% | 102,376 |
| Oct 23, 2026 | 465.00 | 476.80 | 426.05 | 436.45 | 436.45 | -5.07% | 280,123 |
| Oct 22, 2026 | 433.00 | 462.00 | 425.75 | 459.75 | 459.75 | 5.96% | 455,946 |
| Oct 21, 2026 | 454.80 | 479.95 | 410.25 | 433.90 | 433.90 | -4.29% | 755,804 |
| Oct 19, 2026 | 459.25 | 495.65 | 442.55 | 453.35 | 453.35 | 6.07% | 2,686,025 |
| Oct 16, 2026 | 358.00 | 427.40 | 342.35 | 427.40 | 427.40 | 19.99% | 2,394,243 |
| Oct 15, 2026 | 356.20 | 369.00 | 354.15 | 356.20 | 356.20 | -0.90% | 163,298 |
| Oct 14, 2026 | 326.50 | 368.50 | 326.50 | 359.45 | 359.45 | 9.94% | 771,831 |
| Oct 13, 2026 | 332.45 | 338.95 | 321.30 | 326.95 | 326.95 | -1.65% | 83,090 |
| Oct 12, 2026 | 307.95 | 335.00 | 307.95 | 332.45 | 332.45 | 8.29% | 307,889 |
| Oct 9, 2026 | 295.50 | 311.40 | 293.40 | 307.00 | 307.00 | 4.21% | 117,358 |
| Oct 8, 2026 | 303.40 | 303.40 | 293.35 | 294.60 | 294.60 | -0.94% | 55,959 |
| Oct 7, 2026 | 297.00 | 301.30 | 291.95 | 297.40 | 297.40 | 0.95% | 38,634 |
| Oct 6, 2026 | 291.90 | 296.15 | 287.05 | 294.60 | 294.60 | 1.32% | 29,818 |
| Oct 5, 2026 | 291.00 | 293.00 | 285.40 | 290.75 | 290.75 | -0.19% | 24,399 |
| Oct 1, 2026 | 293.95 | 293.95 | 285.20 | 291.30 | 291.30 | 1.02% | 37,991 |
| Sep 30, 2026 | 287.50 | 294.80 | 285.75 | 288.35 | 288.35 | 0.33% | 10,723 |
| Sep 29, 2026 | 292.00 | 292.00 | 281.45 | 287.40 | 287.40 | 0.84% | 24,567 |
| Sep 28, 2026 | 292.00 | 292.00 | 282.50 | 285.00 | 285.00 | -0.92% | 9,257 |
| Sep 25, 2026 | 287.70 | 291.00 | 285.10 | 287.65 | 287.65 | 0.14% | 7,246 |
| Sep 24, 2026 | 288.10 | 291.35 | 284.90 | 287.25 | 287.25 | -2.30% | 15,168 |
| Sep 23, 2026 | 287.20 | 296.00 | 287.00 | 294.00 | 294.00 | 2.58% | 33,949 |
| Sep 22, 2026 | 293.90 | 297.00 | 284.95 | 286.60 | 286.60 | -1.19% | 26,976 |
| Sep 21, 2026 | 287.20 | 295.00 | 282.25 | 290.05 | 290.05 | 0.99% | 43,217 |
| Sep 18, 2026 | 289.90 | 297.00 | 286.05 | 287.20 | 287.20 | -1.56% | 13,769 |
| Sep 17, 2026 | 282.00 | 303.00 | 276.05 | 291.75 | 291.75 | 4.72% | 72,827 |
| Sep 16, 2026 | 280.50 | 288.90 | 274.80 | 278.60 | 278.60 | -1.05% | 16,389 |
| Sep 15, 2026 | 283.65 | 290.00 | 280.10 | 281.55 | 281.55 | -0.74% | 20,077 |
| Sep 11, 2026 | 287.15 | 287.15 | 281.00 | 283.65 | 283.65 | -1.73% | 13,987 |
| Sep 10, 2026 | 282.15 | 298.00 | 282.15 | 288.65 | 288.65 | 1.01% | 55,205 |
| Sep 9, 2026 | 285.75 | 290.00 | 280.30 | 285.75 | 285.75 | -0.19% | 35,966 |
| Sep 8, 2026 | 283.85 | 292.00 | 282.35 | 286.30 | 286.30 | 0.86% | 48,760 |
| 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 |