Onward Technolog

Onward Technologies Ltd Historical Data

NSEBSE

₹238.8

(0.55%)

Mar 20, 2026|05:30:00 AM

Invest wise with Expert advice

From Date

21/02/2026

To Date

21/03/2026

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
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
20-Feb-2026	292.1	296.8	291.05	293.25	785	37,34,112.55	7,391
23-Feb-2026	294.3	301.2	272.1	276.4	4,528	5,77,68,906.75	1,15,886
24-Feb-2026	274.9	278.95	263.35	267.55	2,354	2,03,71,242.35	45,996
25-Feb-2026	267	273.35	266	267.35	1,190	89,48,203.75	19,807
26-Feb-2026	270	278.85	266	275.1	1,560	1,08,58,576.55	21,091
27-Feb-2026	275.1	278.7	271	272.65	658	66,52,263.1	17,370
02-Mar-2026	262.3	270	255.1	266.1	1,623	1,38,92,093.3	34,001
04-Mar-2026	262.6	265.4	257.1	258.4	1,306	1,42,54,424.95	37,845
05-Mar-2026	259	268.35	247.65	252.8	2,003	1,84,93,770.5	42,419
06-Mar-2026	252.8	265	248.2	250.2	1,445	1,27,08,197.75	25,385
09-Mar-2026	251.5	252	234.85	238.7	1,986	1,78,49,585.15	45,914
10-Mar-2026	239.05	249.9	239.05	247.6	1,101	71,10,282.55	14,950
11-Mar-2026	246.35	258.5	245.7	251.2	1,662	1,20,35,809.5	29,482
12-Mar-2026	247.45	255.6	245.3	252.4	1,553	74,50,225.6	16,266
13-Mar-2026	252.4	252.4	234.1	235.35	2,772	2,14,07,761.55	61,093
16-Mar-2026	241.3	241.3	219.55	231.4	2,412	2,62,25,971.4	55,563
17-Mar-2026	235.65	238.3	228.3	229.1	2,114	1,41,30,764.25	34,084
18-Mar-2026	230	254.75	229.95	248.3	2,691	2,28,36,902.3	50,999
19-Mar-2026	249.55	256.7	233	237.5	1,722	1,03,80,616.45	21,753

Onward Technolog: Related NEWS

No Record Found

Invest wise with Expert advice