ONWARDTEC Historical Share Price Data

Onward Technologies Ltd Share Price

ONWARDTEC

CMP as on 05-Dec-23 12:00
₹ 575

icon -10.35 | -1.77%

Open
₹ 588
Turnover(lac)
₹ 141
Prev. Close
₹ 585.35
Day's Vol (shares)
₹ 24,445
Day's Vol (shares)
₹ 570.35         ₹ 593.45

Invest wise with Expert advice

mobile icon
  • Open Demat with exclusive Advice & Services
  • Get a dedicated Relationship Manager to help you grow your wealth
  • Exclusive advisory on 20+ trading & wealth based investment options
  • One tap Investments, Automated trading & much more
  • Minimum 1 lakh margin required
Onward Technologies Ltd Historical Data

Period From

Period To

* Spread
iconDateiconOpen(₹)iconHigh(₹)iconLow(₹)iconClose(₹)iconNo. of Trades(₹)iconTotal Turnover(in Lac Share)iconDeliverable Quantity(shares)H-L(₹)C-O(₹)
06-Nov-2023509.8518.05506.6511.4210014590314.91287711.451.60
07-Nov-2023515515499.3502.7514279284683.55984915.70-12.25
08-Nov-2023504522.15501.55515.05405731791400.72968920.6011.05
09-Nov-2023515.75565515.75553.113825101990023.755379149.2537.35
10-Nov-2023549.9573.4544.1549.55951880608697.653911829.30-0.35
12-Nov-2023555.7555.7550553.054618404447.15107495.70-2.65
13-Nov-2023551.45555.9541.45548.9238215690673.81443214.45-2.55
15-Nov-2023554.7569551.3559.65402734914390.63006517.704.95
16-Nov-2023560568.25553.85560.3224716080997.61420114.400.30
17-Nov-2023564568550.25557.35274815589617.251216117.75-6.65
20-Nov-2023559.9597.45558.25580.21091272413796.54398939.2020.30
21-Nov-2023583.45589.75573.6585.15463624866794.552034916.151.70
22-Nov-2023587625565.35618.9520158139916892.38581559.6531.95
23-Nov-2023621636.8610.6615.11125781647569.84814526.20-5.90
24-Nov-2023614.8619583.6592.5423231384887.82328435.40-22.30
28-Nov-2023592.5595.45573.45578357122767729.351835922.00-14.50
29-Nov-2023583.65598570.05577.2249617492023.51130327.95-6.45
30-Nov-2023577.85594.55572.25582.75351327668642.251537522.304.90
01-Dec-2023583.05590.45580.5584.45246814550208.95123649.951.40
04-Dec-2023592592.9578.8585.35294821009161.41966714.10-6.65
05-Dec-2023587.7593.45570.35575283414171640.651170723.10-12.70