Home > Share Market > Stocks > Onward Technologies > ONWARDTEC Share Price History

Onward Technologies - ONWARDTEC Share Price History

Onward Technologies

CMP as on 24-Jun-22 15:29

278.90

Open

₹ 285.00

Turnover (lac)

₹ 20

Prev. Close

₹ 280.85

Day's Vol (shares)

₹ 7,172

Day's Range (₹)

₹ 275.00
₹ 287.15

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 ()
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

OPEN A DEMAT ACCOUNT & Get
FREE Benefits Worth 5,000

Open Demat Account

  • 0

    Per Order for ETF & Mutual Funds Brokerage

  • 20

    Per Order for Delivery, Intraday, F&O, Currency & Commodity