Onward Technolog

Onward Technologies Ltd Historical Data

NSEBSE

₹327.5

(1.25%)

Jun 10, 2025|01:54:59 PM

Invest wise with Expert advice

From Date

10/05/2025

To Date

10/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
12-May-2025	235	249	234.95	245.85	2,251	1,03,61,650.5	23,937
13-May-2025	249.5	256	245.8	253.7	1,822	1,12,03,330.15	21,564
14-May-2025	255	259.4	252.4	255.55	1,002	44,75,855.85	8,700
15-May-2025	255.55	270	253.6	265.8	3,357	1,78,04,608.15	33,319
16-May-2025	271	318.95	265.05	313	16,980	37,72,24,676.05	2,82,928
19-May-2025	313	329.65	282.8	295.05	14,271	16,55,38,694.05	2,08,847
20-May-2025	284	298.5	284	292.9	3,315	2,33,41,029.6	35,525
21-May-2025	296	307.85	281.55	290.9	5,467	5,53,13,830.65	86,154
22-May-2025	287	291.1	286.4	288.5	1,758	1,15,00,760.85	21,484
23-May-2025	287.1	303	287.1	296.35	4,272	3,56,79,219.3	64,239
26-May-2025	299.9	309.5	297	304.4	5,060	3,75,39,083.85	73,395
27-May-2025	303	303.6	296.85	301.15	2,578	1,59,17,226.35	24,497
28-May-2025	302.95	303	295	296.35	1,575	88,86,679.75	15,777
29-May-2025	298.65	302.55	295.6	297.1	1,515	82,21,814	12,247
30-May-2025	297.4	301.7	293.8	296.3	2,247	1,28,39,403.7	16,695
02-Jun-2025	298.95	319	292.35	310.25	8,623	8,75,39,243.55	1,03,794
03-Jun-2025	310	313	302	303.75	3,071	1,94,64,402.85	28,758
04-Jun-2025	303.75	307.3	292.55	294.05	3,384	2,31,16,576	45,436
05-Jun-2025	295.55	299.55	293.3	294.35	2,184	1,51,51,558.25	23,931
06-Jun-2025	297.3	297.35	293.25	296.5	1,533	99,62,858.65	15,838
09-Jun-2025	299.85	333.95	299.85	323.45	17,009	26,19,12,104	2,43,484

Onward Technolog: Related NEWS

No Record Found

Invest wise with Expert advice