Onward Technolog

Onward Technologies Ltd Historical Data

NSEBSE

₹286

(0.19%)

Dec 31, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

01/12/2025

To Date

01/01/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
01-Dec-2025	284.95	285.8	275	282.6	1,946	77,41,001.85	15,698
02-Dec-2025	282.6	289	279.2	285.65	790	30,47,686.45	6,057
03-Dec-2025	283.35	288	281	285.35	749	36,95,725.25	5,057
04-Dec-2025	282	295.05	282	288.4	1,362	61,57,599.2	11,763
05-Dec-2025	287.45	290.15	284	286.9	974	42,86,908.8	8,059
08-Dec-2025	291	291	274.05	280.5	1,610	60,85,759.35	12,943
09-Dec-2025	284.7	286	274.15	280.85	1,035	47,22,034.9	9,961
10-Dec-2025	280.2	287.65	272.85	275	1,462	97,28,826.65	24,554
11-Dec-2025	276.4	283.85	272.5	275.75	1,277	49,28,207.95	7,092
12-Dec-2025	275.75	281.5	275.75	277.25	843	37,85,066.85	8,090
15-Dec-2025	277.55	278.45	273.95	274.55	640	29,28,443.6	6,698
16-Dec-2025	272	276.85	271.55	272.9	819	36,84,326.6	9,426
17-Dec-2025	277.8	277.8	262.6	266.45	1,204	1,34,77,903.9	37,578
18-Dec-2025	266.45	270	261.05	262.5	1,320	72,37,616.65	15,454
19-Dec-2025	262.5	272.45	262.5	270.25	802	54,67,271.35	12,416
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

Onward Technolog: Related NEWS

No Record Found

Invest wise with Expert advice