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

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 ()
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
Open ZERO Brokerage Demat Account