Onward Technologies Limited (BOM:517536)
India
· Delayed Price · Currency is INR 238.50
-11.40 (-4.56%)
At close: Mar 9, 2026
Onward Technologies Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 241.65 | 242.75 | 236.00 | 238.50 | 238.50 | -4.56% | 1,899 |
| Mar 6, 2026 | 265.00 | 265.00 | 248.25 | 249.90 | 249.90 | -0.91% | 1,267 |
| Mar 5, 2026 | 260.15 | 266.10 | 246.85 | 252.20 | 252.20 | -2.78% | 7,236 |
| Mar 4, 2026 | 262.10 | 263.95 | 255.90 | 259.40 | 259.40 | -2.81% | 3,270 |
| Mar 2, 2026 | 245.00 | 266.90 | 245.00 | 266.90 | 266.90 | -2.27% | 2,394 |
| Feb 27, 2026 | 276.10 | 278.05 | 273.10 | 273.10 | 273.10 | -1.09% | 686 |
| Feb 26, 2026 | 270.10 | 278.45 | 269.30 | 276.10 | 276.10 | 3.25% | 1,385 |
| Feb 25, 2026 | 269.30 | 273.30 | 266.30 | 267.40 | 267.40 | -0.56% | 1,281 |
| Feb 24, 2026 | 289.30 | 292.85 | 265.00 | 268.90 | 268.90 | -2.47% | 9,932 |
| Feb 23, 2026 | 292.45 | 299.70 | 272.15 | 275.70 | 275.70 | -6.13% | 5,600 |
| Feb 20, 2026 | 291.85 | 296.15 | 290.25 | 293.70 | 293.70 | -0.91% | 1,557 |
| Feb 19, 2026 | 298.90 | 302.55 | 291.25 | 296.40 | 296.40 | -0.70% | 1,264 |
| Feb 18, 2026 | 299.40 | 299.90 | 288.25 | 298.50 | 298.50 | 2.59% | 1,049 |
| Feb 17, 2026 | 280.00 | 292.00 | 277.00 | 290.95 | 290.95 | 4.30% | 1,291 |
| Feb 16, 2026 | 288.30 | 290.20 | 276.00 | 278.95 | 278.95 | -4.12% | 1,811 |
| Feb 13, 2026 | 306.75 | 306.85 | 288.00 | 290.95 | 290.95 | -5.18% | 3,366 |
| Feb 12, 2026 | 318.70 | 318.70 | 304.00 | 306.85 | 306.85 | -3.55% | 2,054 |
| Feb 11, 2026 | 321.20 | 323.00 | 313.50 | 318.15 | 318.15 | -0.11% | 1,878 |
| Feb 10, 2026 | 326.45 | 329.50 | 316.35 | 318.50 | 318.50 | -1.53% | 1,854 |
| Feb 9, 2026 | 330.00 | 330.00 | 320.20 | 323.45 | 323.45 | 0.97% | 2,068 |
| Feb 6, 2026 | 315.00 | 322.75 | 312.20 | 320.35 | 320.35 | 0.83% | 1,427 |
| Feb 5, 2026 | 318.80 | 320.30 | 313.00 | 317.70 | 317.70 | -0.75% | 1,750 |
| Feb 4, 2026 | 345.35 | 345.35 | 316.00 | 320.10 | 320.10 | -5.91% | 9,944 |
| Feb 3, 2026 | 330.00 | 344.35 | 321.90 | 340.20 | 340.20 | 5.06% | 8,427 |
| Feb 2, 2026 | 327.20 | 337.40 | 313.00 | 323.80 | 323.80 | -6.79% | 8,171 |
| Feb 1, 2026 | 329.55 | 354.00 | 329.55 | 347.40 | 347.40 | 8.17% | 19,044 |
| Jan 30, 2026 | 308.00 | 329.70 | 307.65 | 321.15 | 321.15 | 3.92% | 5,098 |
| Jan 29, 2026 | 315.00 | 315.00 | 303.25 | 309.05 | 309.05 | 0.59% | 4,059 |
| Jan 28, 2026 | 309.40 | 313.90 | 302.55 | 307.25 | 307.25 | 0.34% | 1,391 |
| Jan 27, 2026 | 299.50 | 312.90 | 297.35 | 306.20 | 306.20 | 1.73% | 2,544 |
| Jan 23, 2026 | 313.65 | 313.65 | 300.55 | 301.00 | 301.00 | -4.06% | 2,678 |
| Jan 22, 2026 | 308.35 | 317.30 | 304.30 | 313.75 | 313.75 | 3.12% | 6,639 |
| Jan 21, 2026 | 319.95 | 319.95 | 297.15 | 304.25 | 304.25 | -2.59% | 6,117 |
| Jan 20, 2026 | 316.15 | 316.50 | 309.00 | 312.35 | 312.35 | -1.42% | 4,173 |
| Jan 19, 2026 | 319.30 | 319.30 | 301.65 | 316.85 | 316.85 | -0.77% | 1,932 |
| Jan 16, 2026 | 310.30 | 331.30 | 295.90 | 319.30 | 319.30 | 2.50% | 19,766 |
| Jan 14, 2026 | 304.90 | 315.75 | 302.50 | 311.50 | 311.50 | 2.25% | 3,460 |
| Jan 13, 2026 | 282.00 | 307.60 | 282.00 | 304.65 | 304.65 | 2.16% | 2,114 |
| Jan 12, 2026 | 292.95 | 298.80 | 285.00 | 298.20 | 298.20 | 0.56% | 872 |
| Jan 9, 2026 | 302.45 | 302.45 | 295.00 | 296.55 | 296.55 | -1.51% | 3,511 |
| Jan 8, 2026 | 304.65 | 304.65 | 297.00 | 301.10 | 301.10 | -1.71% | 2,273 |
| Jan 7, 2026 | 298.00 | 313.35 | 296.35 | 306.35 | 306.35 | 3.67% | 2,933 |
| Jan 6, 2026 | 305.90 | 305.90 | 292.50 | 295.50 | 295.50 | -3.35% | 1,231 |
| Jan 5, 2026 | 312.70 | 312.70 | 298.45 | 305.75 | 305.75 | 0.61% | 4,037 |
| Jan 2, 2026 | 295.00 | 305.80 | 295.00 | 303.90 | 303.90 | 3.37% | 2,717 |
| Jan 1, 2026 | 283.80 | 297.10 | 283.75 | 294.00 | 294.00 | 3.14% | 1,131 |
| Dec 31, 2025 | 287.00 | 289.60 | 283.00 | 285.05 | 285.05 | -0.21% | 537 |
| Dec 30, 2025 | 280.80 | 286.20 | 278.90 | 285.65 | 285.65 | -0.16% | 658 |
| Dec 29, 2025 | 281.35 | 294.60 | 279.00 | 286.10 | 286.10 | 4.49% | 4,588 |
| Dec 26, 2025 | 273.05 | 277.60 | 271.25 | 273.80 | 273.80 | - | 798 |
| Dec 24, 2025 | 277.95 | 279.95 | 272.40 | 273.80 | 273.80 | -0.71% | 200 |
| Dec 23, 2025 | 274.55 | 285.40 | 274.15 | 275.75 | 275.75 | 1.03% | 1,247 |
| Dec 22, 2025 | 273.00 | 275.90 | 271.90 | 272.95 | 272.95 | 0.96% | 1,007 |
| Dec 19, 2025 | 289.00 | 289.00 | 266.35 | 270.35 | 270.35 | 2.95% | 3,745 |
| Dec 18, 2025 | 264.50 | 272.00 | 261.25 | 262.60 | 262.60 | -1.41% | 1,354 |
| Dec 17, 2025 | 274.00 | 274.90 | 264.55 | 266.35 | 266.35 | -2.81% | 2,108 |
| Dec 16, 2025 | 272.65 | 276.25 | 270.70 | 274.05 | 274.05 | -0.22% | 780 |
| Dec 15, 2025 | 277.00 | 277.20 | 274.05 | 274.65 | 274.65 | -0.87% | 1,029 |
| Dec 12, 2025 | 280.00 | 280.00 | 276.80 | 277.05 | 277.05 | 1.24% | 133 |
| Dec 11, 2025 | 277.50 | 282.90 | 272.25 | 273.65 | 273.65 | -0.73% | 961 |
| Dec 10, 2025 | 285.05 | 286.70 | 272.90 | 275.65 | 275.65 | -1.71% | 1,906 |
| Dec 9, 2025 | 278.50 | 283.20 | 275.10 | 280.45 | 280.45 | -0.04% | 2,803 |
| Dec 8, 2025 | 284.00 | 287.25 | 274.75 | 280.55 | 280.55 | -2.15% | 962 |
| Dec 5, 2025 | 287.10 | 289.80 | 283.85 | 286.70 | 286.70 | -0.55% | 3,181 |
| Dec 4, 2025 | 288.75 | 294.70 | 285.65 | 288.30 | 288.30 | 0.96% | 1,337 |
| Dec 3, 2025 | 283.95 | 287.50 | 280.60 | 285.55 | 285.55 | -0.19% | 491 |
| Dec 2, 2025 | 285.50 | 288.10 | 280.25 | 286.10 | 286.10 | 1.06% | 758 |
| Dec 1, 2025 | 284.50 | 285.00 | 276.20 | 283.10 | 283.10 | -0.14% | 4,715 |
| Nov 28, 2025 | 292.40 | 292.40 | 281.95 | 283.50 | 283.50 | -3.13% | 1,473 |
| Nov 27, 2025 | 285.20 | 294.45 | 283.20 | 292.65 | 292.65 | 0.95% | 1,406 |
| Nov 26, 2025 | 274.95 | 295.00 | 274.95 | 289.90 | 289.90 | 6.54% | 6,304 |
| Nov 25, 2025 | 273.50 | 276.20 | 270.05 | 272.10 | 272.10 | -0.07% | 1,562 |
| Nov 24, 2025 | 281.70 | 282.70 | 271.25 | 272.30 | 272.30 | -3.34% | 2,826 |
| Nov 21, 2025 | 273.40 | 301.45 | 273.40 | 281.70 | 281.70 | 2.70% | 7,467 |
| Nov 20, 2025 | 285.90 | 288.10 | 272.00 | 274.30 | 274.30 | -3.87% | 3,080 |
| Nov 19, 2025 | 286.95 | 290.00 | 283.30 | 285.35 | 285.35 | -0.26% | 2,291 |
| Nov 18, 2025 | 286.45 | 288.60 | 285.70 | 286.10 | 286.10 | -0.63% | 293 |
| Nov 17, 2025 | 289.25 | 289.25 | 284.40 | 287.90 | 287.90 | 0.54% | 440 |
| Nov 14, 2025 | 285.50 | 288.45 | 284.95 | 286.35 | 286.35 | 0.61% | 534 |
| Nov 13, 2025 | 291.25 | 292.85 | 282.00 | 284.60 | 284.60 | -1.95% | 1,943 |
| Nov 12, 2025 | 287.00 | 292.80 | 287.00 | 290.25 | 290.25 | 0.09% | 1,257 |
| Nov 11, 2025 | 289.95 | 291.75 | 287.35 | 290.00 | 290.00 | 0.19% | 2,465 |
| Nov 10, 2025 | 296.25 | 297.75 | 288.60 | 289.45 | 289.45 | -1.56% | 3,957 |
| Nov 7, 2025 | 293.25 | 299.85 | 288.40 | 294.05 | 294.05 | -1.09% | 2,113 |
| Nov 6, 2025 | 299.15 | 300.55 | 295.00 | 297.30 | 297.30 | -1.33% | 894 |
| Nov 4, 2025 | 301.00 | 305.85 | 300.00 | 301.30 | 301.30 | 0.28% | 2,245 |
| Nov 3, 2025 | 304.20 | 306.25 | 300.45 | 300.45 | 300.45 | -1.23% | 2,114 |
| Oct 31, 2025 | 303.55 | 307.80 | 303.35 | 304.20 | 304.20 | 0.12% | 2,539 |
| Oct 30, 2025 | 302.55 | 313.50 | 302.55 | 303.85 | 303.85 | -0.21% | 2,912 |
| Oct 29, 2025 | 318.85 | 319.70 | 303.05 | 304.50 | 304.50 | -4.50% | 2,332 |
| Oct 28, 2025 | 321.35 | 321.95 | 314.75 | 318.85 | 318.85 | 0.02% | 2,192 |
| Oct 27, 2025 | 322.65 | 323.65 | 317.35 | 318.80 | 318.80 | -0.34% | 4,228 |
| Oct 24, 2025 | 315.10 | 320.10 | 309.50 | 319.90 | 319.90 | 2.24% | 2,756 |
| Oct 23, 2025 | 321.50 | 328.10 | 309.80 | 312.90 | 312.90 | -1.15% | 3,448 |
| Oct 21, 2025 | 313.70 | 319.55 | 311.80 | 316.55 | 316.55 | 2.66% | 1,741 |
| Oct 20, 2025 | 310.95 | 318.45 | 304.05 | 308.35 | 308.35 | 0.36% | 3,468 |
| Oct 17, 2025 | 317.70 | 334.30 | 300.75 | 307.25 | 307.25 | -1.73% | 36,957 |
| Oct 16, 2025 | 315.90 | 321.00 | 311.05 | 312.65 | 312.65 | -0.29% | 2,171 |
| Oct 15, 2025 | 308.50 | 319.60 | 308.10 | 313.55 | 313.55 | 2.00% | 3,357 |
| Oct 14, 2025 | 312.50 | 315.60 | 306.25 | 307.40 | 307.40 | 0.13% | 3,515 |