Onward Technologies - ONWARDTEC Share Price History

Onward Technologies

CMP as on 24-Jun-22 15:29

278.90

-1.95 -0.69%

Open

₹ 285.00

Turnover (lac)

₹ 20

Prev. Close

₹ 280.85

Day's Vol (shares)

₹ 7,172

Day's Range (₹)

₹ 275.00

₹ 287.15

Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	* Spread
Date	Open ()	High ()	Low ()	Close ()	No. of Trades ()	Total Turnover (in Lac Share)	Deliverable Quantity (shares)	H-L ()	C-O ()
24-Jun-2022	285	287	275	279	584	2.01	4,025	12.20	-6.30
23-Jun-2022	272	289	267	281	770	2.91	5,818	22.50	8.40
22-Jun-2022	279	279	265	272	669	3.72	10,476	13.50	-6.60
21-Jun-2022	274	282	260	277	619	3.07	6,433	21.70	2.75
20-Jun-2022	266	275	254	264	689	3.21	8,163	20.70	-2.50
17-Jun-2022	272	283	261	273	589	1.96	3,002	21.80	0.70
16-Jun-2022	291	294	270	273	787	4.07	8,938	23.80	-18
15-Jun-2022	289	298	283	286	429	1.86	3,656	14.60	-3.50
14-Jun-2022	290	295	281	289	579	2.48	4,725	14	-0.90
13-Jun-2022	293	301	281	290	1,103	5.52	10,909	20.20	-2.90
10-Jun-2022	301	304	296	303	357	1.67	3,031	8.40	2.10
09-Jun-2022	295	307	293	303	458	2.17	4,613	14.50	8
08-Jun-2022	302	302	293	294	357	1.81	3,754	8.80	-8
07-Jun-2022	301	304	293	299	379	1.80	3,216	10.80	-2.40
06-Jun-2022	297	301	288	293	584	3.14	6,499	12.90	-4.30
03-Jun-2022	305	318	287	299	1,223	10.30	16,243	31	-6.40
02-Jun-2022	296	305	296	300	325	1.90	4,027	8.75	3.75
01-Jun-2022	307	307	294	298	412	1.86	2,657	13.30	-8.60
31-May-2022	300	307	296	302	456	1.89	2,395	10.70	2
30-May-2022	299	315	293	296	1,552	13.50	14,463	21.40	-2.80
27-May-2022	287	292	278	289	564	3.24	7,577	13.90	1.95
26-May-2022	278	286	264	275	1,629	8.22	16,761	22.50	-2.20
25-May-2022	283	290	270	275	1,102	5.34	11,320	19.50	-7.90