ONWARDTEC Historical Share Price Data

Onward Technologies Ltd Historical Data

Period From

Period To

* Spread

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. of Trades(₹)	Total Turnover(in Lac Share)	Deliverable Quantity(shares)	H-L(₹)	C-O(₹)
06-Nov-2023	509.8	518.05	506.6	511.4	2100	14590314.9	12877	11.45	1.60
07-Nov-2023	515	515	499.3	502.75	1427	9284683.55	9849	15.70	-12.25
08-Nov-2023	504	522.15	501.55	515.05	4057	31791400.7	29689	20.60	11.05
09-Nov-2023	515.75	565	515.75	553.1	13825	101990023.75	53791	49.25	37.35
10-Nov-2023	549.9	573.4	544.1	549.55	9518	80608697.65	39118	29.30	-0.35
12-Nov-2023	555.7	555.7	550	553.05	461	8404447.15	10749	5.70	-2.65
13-Nov-2023	551.45	555.9	541.45	548.9	2382	15690673.8	14432	14.45	-2.55
15-Nov-2023	554.7	569	551.3	559.65	4027	34914390.6	30065	17.70	4.95
16-Nov-2023	560	568.25	553.85	560.3	2247	16080997.6	14201	14.40	0.30
17-Nov-2023	564	568	550.25	557.35	2748	15589617.25	12161	17.75	-6.65
20-Nov-2023	559.9	597.45	558.25	580.2	10912	72413796.5	43989	39.20	20.30
21-Nov-2023	583.45	589.75	573.6	585.15	4636	24866794.55	20349	16.15	1.70
22-Nov-2023	587	625	565.35	618.95	20158	139916892.3	85815	59.65	31.95
23-Nov-2023	621	636.8	610.6	615.1	11257	81647569.8	48145	26.20	-5.90
24-Nov-2023	614.8	619	583.6	592.5	4232	31384887.8	23284	35.40	-22.30
28-Nov-2023	592.5	595.45	573.45	578	3571	22767729.35	18359	22.00	-14.50
29-Nov-2023	583.65	598	570.05	577.2	2496	17492023.5	11303	27.95	-6.45
30-Nov-2023	577.85	594.55	572.25	582.75	3513	27668642.25	15375	22.30	4.90
01-Dec-2023	583.05	590.45	580.5	584.45	2468	14550208.95	12364	9.95	1.40
04-Dec-2023	592	592.9	578.8	585.35	2948	21009161.4	19667	14.10	-6.65
05-Dec-2023	587.7	593.45	570.35	575	2834	14171640.65	11707	23.10	-12.70

Onward Technologies Ltd Share Price