Onward Technolog

Onward Technologies Ltd Historical Data

NSEBSE

₹274.4

(-3.75%)

Nov 20, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

20/10/2025

To Date

20/11/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Oct-2025	314.85	319.85	311.45	315.5	1,071	92,32,719.9	20,117
23-Oct-2025	319.85	328.2	310.4	315.95	1,688	2,17,47,275.75	49,137
24-Oct-2025	316.45	321.35	310	319.6	1,146	1,05,77,933.15	17,741
27-Oct-2025	321.05	323.5	318	320.25	1,187	1,67,58,258.1	38,924
28-Oct-2025	320.25	322	314.05	318.8	1,000	1,68,13,392.4	39,284
29-Oct-2025	318.8	321.45	302.3	304.8	1,412	1,64,59,907.7	40,056
30-Oct-2025	306.95	315	302.4	303.45	1,642	2,26,51,952.95	43,491
31-Oct-2025	302.5	308	302	304.25	1,284	1,19,58,286.8	22,925
03-Nov-2025	304.25	305.95	299.5	300.35	1,208	1,00,05,481.65	23,039
04-Nov-2025	301.05	305	299.25	301.25	1,021	83,14,566.65	15,477
06-Nov-2025	301.25	301.3	290.75	295.3	1,754	1,29,36,831.6	25,448
07-Nov-2025	295.3	299.95	288.85	295.7	969	57,15,424.85	11,514
10-Nov-2025	292.55	300.75	287.1	289.3	1,622	67,87,049.55	13,211
11-Nov-2025	297	297	286.8	290.45	1,268	46,45,411.4	8,452
12-Nov-2025	287.25	294.9	287.25	289.25	1,064	55,58,909.7	12,702
13-Nov-2025	290.95	297.4	281.5	284.2	1,710	99,22,792.8	22,874
14-Nov-2025	285	288.75	283.15	286.05	554	28,27,105.9	5,787
17-Nov-2025	283.2	290.8	283.2	288.05	1,053	46,89,755.95	11,020
18-Nov-2025	292.4	292.4	286	286.65	427	20,87,156.2	5,263
19-Nov-2025	286.65	290.2	283.5	285.1	5,612	1,95,09,246.9	50,223
20-Nov-2025	285.1	287.45	272.5	274.4	5,536	1,83,72,074.65	47,112

Onward Technolog: Related NEWS

No Record Found

Invest wise with Expert advice