Home > Share Market > Stocks > Onward Technologies > ONWARDTEC Share Price History

Onward Technologies - ONWARDTEC Share Price History

Onward Technologies

CMP as on 26-May-22 15:45

275.40

Open

₹ 277.60

Turnover (lac)

₹ 83

Prev. Close

₹ 275.10

Day's Vol (shares)

₹ 30,147

Day's Range (₹)

₹ 264.00
₹ 286.45

Onward Technologies Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
25-May-2022 283 290 270 275 1,102 5.34 11,320 19.50 -7.90
24-May-2022 301 301 282 283 793 2.86 4,288 19 -18
23-May-2022 285 297 281 286 521 2.21 4,165 16.20 0.50
20-May-2022 308 308 290 295 539 1.76 2,797 17.90 -13
19-May-2022 290 304 283 293 949 3.43 6,686 20.30 3.20
18-May-2022 315 341 293 297 2,603 15.40 24,060 48.20 -18
17-May-2022 298 323 298 310 1,273 4.25 6,147 24.80 12.30
16-May-2022 288 315 275 299 2,754 14.30 21,048 39.70 11.20
13-May-2022 299 308 278 288 1,354 11 18,738 29.80 -12
12-May-2022 307 309 282 299 994 3.90 5,526 26.60 -7.30
11-May-2022 305 342 281 307 2,580 12 19,066 61 2
10-May-2022 301 320 301 311 1,771 12.20 24,764 19.50 10.30
09-May-2022 329 329 303 311 1,046 5.48 7,910 25.60 -18
06-May-2022 329 330 315 321 531 3.14 5,924 15 -8.30
05-May-2022 330 342 320 330 489 5.25 11,481 21.90 0.30
04-May-2022 350 350 320 327 977 9.18 20,295 29.90 -23
02-May-2022 331 346 325 333 1,205 7.75 13,654 20.90 1.85
29-Apr-2022 359 359 337 342 519 2 3,129 21.70 -17
28-Apr-2022 364 364 354 356 344 5.49 12,691 9.95 -7.90
27-Apr-2022 364 364 348 358 546 4.02 7,635 16.50 -5.80
26-Apr-2022 359 360 350 358 635 5.08 9,916 10 -0.60

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity