Onward Technolog

Onward Technologies Ltd Historical Data

NSEBSE

₹303.75

(-2.46%)

Jan 21, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

21/12/2025

To Date

21/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
22-Dec-2025	275.9	276.6	270.95	273.45	1,019	98,81,607.55	26,271
23-Dec-2025	277	285	273.3	276.55	1,740	77,39,803.6	14,583
24-Dec-2025	275	279.6	272	273.3	806	46,81,081.7	11,312
26-Dec-2025	270.1	277.2	270.1	274.95	589	42,46,175.15	11,329
29-Dec-2025	278	294.5	275	284.85	4,051	2,03,71,528	36,238
30-Dec-2025	284.85	288.5	278.25	285.45	1,425	67,39,165.85	16,267
31-Dec-2025	280	288.95	280	286	1,616	60,96,015.1	16,123
01-Jan-2026	282	297.2	282	294	1,995	90,91,365.6	17,870
02-Jan-2026	294	306	292	303.7	3,266	1,50,22,721	32,519
05-Jan-2026	294	308.55	294	305.9	3,434	1,32,99,844.55	24,751
06-Jan-2026	305.9	305.9	292.6	295.95	2,901	80,85,080.25	12,924
07-Jan-2026	295.95	313.9	295	303.9	6,279	4,69,81,867.6	44,492
08-Jan-2026	302.9	304.2	296.5	300.6	2,451	1,44,78,401.4	27,667
09-Jan-2026	296.1	304.45	293.8	298.75	1,519	85,08,040.75	18,877
12-Jan-2026	290.7	302.75	283.15	298.7	2,003	1,17,03,283.85	26,820
13-Jan-2026	297.25	307	295.4	305.45	1,817	1,13,16,323.9	26,372
14-Jan-2026	305.05	318.9	301.75	311.8	3,668	1,83,93,149.7	31,787
16-Jan-2026	311.8	335	295.1	318.9	13,695	13,53,14,724.45	90,877
19-Jan-2026	315	320	301.3	316.5	3,067	2,85,74,267.1	54,915
20-Jan-2026	316.5	318	308.8	311.4	2,533	1,42,87,520.15	22,363
21-Jan-2026	310	316.5	297.55	303.75	2,391	1,61,62,980.45	21,838

Onward Technolog: Related NEWS

No Record Found

Invest wise with Expert advice