Onward Technolog

Onward Technologies Ltd Historical Data

NSEBSE

₹293.25

(-0.74%)

Feb 20, 2026|12:00:00 AM

Invest wise with Expert advice

From Date

22/01/2026

To Date

22/02/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
21-Jan-2026	310	316.5	297.55	303.75	2,391	1,61,62,980.45	21,838
22-Jan-2026	305.75	316	304.2	312.15	2,957	1,81,04,916.1	31,161
23-Jan-2026	312.15	313.3	301.3	301.35	882	85,28,479.8	19,323
27-Jan-2026	295	312.85	294.4	305.95	1,812	1,40,19,829.4	24,623
28-Jan-2026	304.8	313.15	303.6	306.7	995	73,83,316.8	14,723
29-Jan-2026	305.15	313.1	303.65	309.4	1,002	71,89,457	14,294
30-Jan-2026	304.8	330	304.8	325.4	3,413	2,29,87,871.2	45,762
01-Feb-2026	323.8	355	323.75	348	15,444	11,11,37,618.4	1,97,467
02-Feb-2026	345	345	312.4	324.25	3,231	3,09,87,289.1	32,745
03-Feb-2026	337.8	345.4	320	340.35	4,021	4,43,91,155.2	73,329
04-Feb-2026	336.4	336.4	315.4	320.15	3,746	4,91,57,674	1,04,472
05-Feb-2026	320	321	312.05	316.85	3,172	2,32,68,197.95	39,133
06-Feb-2026	312.1	325	311	322.35	1,469	1,05,84,636.15	19,504
09-Feb-2026	328.75	329.4	316.05	323.7	1,629	1,38,36,279.2	21,987
10-Feb-2026	325	329.35	316.9	318.2	1,708	1,50,65,920.45	29,621
11-Feb-2026	319.6	323	312.05	317.65	2,517	1,62,60,775.95	27,471
12-Feb-2026	314	319	304.75	308.1	1,602	1,90,17,273.4	38,709
13-Feb-2026	281.05	305.5	281.05	290.25	3,729	3,23,56,699.25	57,726
16-Feb-2026	291.9	291.9	275	277.6	2,168	1,71,26,374	26,869
17-Feb-2026	273.25	293	271.7	289.6	2,208	1,69,00,878.65	23,403
18-Feb-2026	292	299.9	288.5	298.15	1,931	1,60,35,214.65	25,497
19-Feb-2026	296.65	302.3	290.65	295.45	1,152	1,05,20,356.65	12,231

Onward Technolog: Related NEWS

No Record Found

Invest wise with Expert advice