Onward Technologies Share Price History

Onward Technolog

CMP as on 14-May-21 15:59

₹ 125.10

5.30 4.42%

Open

₹ 123.50

Turnover (lac)

₹ 474

Prev. Close

₹ 119.80

Day's Vol (shares)

₹ 3,78,953

Day's Range (₹)

₹ 115.15

₹ 130.95

CMP as on14-May-21 15:43

₹ 124.85

4.7 3.91%

Open

₹ 121.00

Turnover (lac)

₹ 14

Prev. Close

₹ 120.15

Day's Vol (shares)

₹ 23,042

Day's Range

₹ 116.35

₹ 132.00

Period From

Period To

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 ()
14-May-2021	124	131	115	125	5,826	48	137,678	15.80	1.60
12-May-2021	125	125	119	120	662	3.53	16,519	5.70	-4.90
11-May-2021	120	125	114	120	1,015	6.20	28,880	10.90	-0.30
10-May-2021	124	126	120	122	1,044	6.59	39,749	5.75	-1.70
07-May-2021	126	128	121	123	1,542	9.88	50,021	6.25	-3.40
06-May-2021	116	127	114	125	4,995	40	154,967	13	9.40
05-May-2021	115	117	114	114	881	3.60	14,873	3.15	-0.30
04-May-2021	115	118	113	114	1,123	5.58	28,569	4.40	-1.10
03-May-2021	117	119	113	115	1,430	7.14	39,478	6.50	-2.80
30-Apr-2021	114	127	114	118	3,258	17.80	49,072	13.80	3.95
29-Apr-2021	116	117	113	114	611	3.05	13,159	3.75	-1.90
28-Apr-2021	118	119	114	114	1,001	4.42	13,924	5.35	-3.60
27-Apr-2021	114	118	113	117	897	5.80	21,994	4.95	2.45
26-Apr-2021	115	115	112	113	591	2.55	13,284	3.30	-2.80
23-Apr-2021	114	118	112	115	841	5.80	24,125	6	0.70
22-Apr-2021	110	116	109	113	631	3.35	14,461	6.95	2.10
20-Apr-2021	111	114	108	110	667	2.76	14,996	6.25	-0.50
19-Apr-2021	109	113	104	110	776	3.54	17,305	8.85	1.45
16-Apr-2021	114	117	114	114	845	3.14	11,886	3.15	0.55
15-Apr-2021	118	118	110	113	1,076	5.41	22,044	7.75	-5.30