Onward Technologies Ltd (Onward Technolog) Corporate Action | India Infoline

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(₹)
04-Sep-2023	566.5	619	566.1	608.95	16748	130470597.6	90657	52.90	42.45
05-Sep-2023	615	624.95	595.1	605.75	9434	69917454.6	45852	29.85	-9.25
06-Sep-2023	609.25	615	595	608.4	5965	43775824.45	23052	20.00	-0.85
07-Sep-2023	609.95	663	607.7	644.4	34817	451029847.2	173863	55.30	34.45
08-Sep-2023	649	649	611.5	622	9278	75484542.65	44943	37.50	-27.00
11-Sep-2023	620.9	647.45	601.1	621.4	13487	86895879.35	39571	46.35	0.50
12-Sep-2023	619	621.95	559.6	568	21843	146621506.35	98577	62.35	-51.00
13-Sep-2023	570.85	585	555	580.5	8547	47064271.85	26044	30.00	9.65
14-Sep-2023	580.5	589.6	572.05	575.7	5735	31588941.6	24771	17.55	-4.80
15-Sep-2023	580.7	592	575	575.9	2511	13648797.1	9553	17.00	-4.80
18-Sep-2023	575.6	593	573.55	579.85	4442	38491980.7	27800	19.45	4.25
20-Sep-2023	575	585.9	567.15	570.2	3635	14960895.25	8612	18.75	-4.80
21-Sep-2023	570.2	576.25	555.7	565	3113	13533621.85	8786	20.55	-5.20
22-Sep-2023	567.9	584.55	552.75	562.4	5187	28019108.25	17559	31.80	-5.50
25-Sep-2023	562.4	566.55	552	554.4	4077	25638686.2	20235	14.55	-8.00
26-Sep-2023	554.4	563.45	546	548.65	4194	34510297.65	30116	17.45	-5.75
27-Sep-2023	548.65	573.45	547.55	559.25	5518	38225369.3	26614	25.90	10.60
28-Sep-2023	559.25	569	554.8	560.55	2797	17211830.6	15122	14.20	1.30
29-Sep-2023	559.05	561	551	554.1	2421	11794670.2	10367	10.00	-4.95