ONWARDTEC Historical Share Price Data

Onward Technologies Ltd Share Price

ONWARDTEC

NSE

CMP as on 29-Sep-23 3:48
₹ 554

icon -6.45 | -1.15%

Open
₹ 559
Turnover(lac)
₹ 118
Prev. Close
₹ 560.55
Day's Vol (shares)
₹ 21,242
Day's Vol (shares)
₹ 551.00         ₹ 561.00

BSE

CMP as on 29-Sep-23 3:28
₹ 551

icon -8.85 | -1.58%

Open
₹ 557
Turnover(lac)
₹ 16
Prev. Close
₹ 560.20
Day's Vol (shares)
₹ 2,028
Day's Vol (shares)
₹ 551.35         ₹ 558.60

FUTURE


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(₹)
04-Sep-2023566.5619566.1608.9516748130470597.69065752.9042.45
05-Sep-2023615624.95595.1605.75943469917454.64585229.85-9.25
06-Sep-2023609.25615595608.4596543775824.452305220.00-0.85
07-Sep-2023609.95663607.7644.434817451029847.217386355.3034.45
08-Sep-2023649649611.5622927875484542.654494337.50-27.00
11-Sep-2023620.9647.45601.1621.41348786895879.353957146.350.50
12-Sep-2023619621.95559.656821843146621506.359857762.35-51.00
13-Sep-2023570.85585555580.5854747064271.852604430.009.65
14-Sep-2023580.5589.6572.05575.7573531588941.62477117.55-4.80
15-Sep-2023580.7592575575.9251113648797.1955317.00-4.80
18-Sep-2023575.6593573.55579.85444238491980.72780019.454.25
20-Sep-2023575585.9567.15570.2363514960895.25861218.75-4.80
21-Sep-2023570.2576.25555.7565311313533621.85878620.55-5.20
22-Sep-2023567.9584.55552.75562.4518728019108.251755931.80-5.50
25-Sep-2023562.4566.55552554.4407725638686.22023514.55-8.00
26-Sep-2023554.4563.45546548.65419434510297.653011617.45-5.75
27-Sep-2023548.65573.45547.55559.25551838225369.32661425.9010.60
28-Sep-2023559.25569554.8560.55279717211830.61512214.201.30
29-Sep-2023559.05561551554.1242111794670.21036710.00-4.95