Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Onward Technologies Limited (ONWARDTEC.NS)

272.00
+0.70
+(0.26%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 2025272.00274.50267.05272.00272.0052,074
Apr 23, 2025254.95278.25253.50271.30271.30273,070
Apr 22, 2025255.05256.85248.95252.45252.4530,596
Apr 21, 2025252.75259.80252.75254.60254.6047,187
Apr 17, 2025243.00256.80239.90250.25250.2550,442
Apr 16, 2025244.00249.70242.00245.65245.6527,734
Apr 15, 2025233.00248.00233.00246.20246.2078,867
Apr 11, 2025225.00235.00221.15230.45230.4564,438
Apr 9, 2025218.80218.80210.10217.05217.0542,500
Apr 8, 2025213.20221.15209.05218.80218.8092,091
Apr 7, 2025230.05234.95206.00208.25208.25244,521
Apr 4, 2025256.50258.60242.10243.80243.8078,913
Apr 3, 2025265.50265.50256.75257.80257.8041,906
Apr 2, 2025257.90268.10251.55266.70266.7043,147
Apr 1, 2025254.00262.90250.00257.90257.9066,540
Mar 28, 2025263.85265.45250.15252.00252.00109,035
Mar 27, 2025276.60278.25258.00259.95259.95134,052
Mar 26, 2025277.10292.00273.35276.85276.85179,472
Mar 25, 2025271.35285.00270.60279.90279.90215,234
Mar 24, 2025276.00282.90268.00271.35271.3581,765
Mar 21, 2025266.05287.50266.05276.45276.45259,221
Mar 20, 2025263.50268.95261.40263.45263.45162,204
Mar 19, 2025255.85264.00255.80261.75261.75115,437
Mar 18, 2025258.10258.10258.10258.10258.10-
Mar 17, 2025265.10267.95254.80258.10258.10130,731
Mar 13, 2025250.00276.35248.25263.80263.80243,469
Mar 12, 2025256.50262.60246.60249.30249.3075,504
Mar 11, 2025259.10265.20252.75258.35258.3594,689
Mar 10, 2025268.75273.90260.55263.05263.0552,645
Mar 7, 2025271.30276.80267.25270.60270.6084,542
Mar 6, 2025275.65279.30268.30269.95269.9585,258
Mar 5, 2025276.30289.45273.10274.85274.85104,416
Mar 4, 2025277.20293.85276.15278.00278.0047,078
Mar 3, 2025285.75293.45273.95281.40281.4098,208
Feb 28, 2025297.35298.45280.35285.05285.0540,611
Feb 27, 2025301.25304.35293.00300.00300.00100,546
Feb 25, 2025296.10307.10295.10304.75304.7573,347
Feb 24, 2025300.80302.35291.50299.15299.1546,952
Feb 21, 2025306.10315.05300.00305.40305.4052,120
Feb 20, 2025296.30312.00294.85308.25308.25129,500
Feb 19, 2025284.45298.55278.75295.55295.55108,253
Feb 18, 2025274.20291.75273.35288.80288.80115,162
Feb 17, 2025269.95278.90260.30277.60277.6071,569
Feb 14, 2025279.50279.50251.75267.30267.30124,766
Feb 13, 2025282.00290.00277.00279.50279.5051,555
Feb 12, 2025282.00283.75271.05282.00282.0074,926
Feb 11, 2025290.75293.10274.05281.50281.5048,675
Feb 10, 2025302.00302.00286.25290.75290.7552,026
Feb 7, 2025298.50317.10291.95299.00299.00305,486
Feb 6, 2025280.05316.40280.05299.15299.15649,237
Feb 5, 2025267.15309.90261.25279.00279.00691,545
Feb 4, 2025263.30272.00257.80268.15268.1568,141
Feb 3, 2025258.15267.05253.30259.15259.1576,001
Feb 1, 2025261.65263.05256.00258.15258.1531,799
Jan 31, 2025256.30261.50253.40258.15258.1566,846
Jan 30, 2025256.05262.10252.85254.95254.9577,865
Jan 29, 2025251.25265.65251.25254.75254.7599,559
Jan 28, 2025260.00266.50248.55252.10252.10175,345
Jan 27, 2025280.00280.00250.50253.60253.60127,276
Jan 24, 2025299.00302.20275.30280.85280.85144,267
Jan 23, 2025298.80310.35295.60297.60297.6086,284
Jan 22, 2025326.55326.55294.15300.20300.20216,373
Jan 21, 2025309.65345.70309.60327.90327.901,362,499
Jan 20, 2025301.15312.45298.30309.40309.4020,880
Jan 17, 2025301.60304.45298.00300.55300.5529,108
Jan 16, 2025301.00303.70297.55300.60300.6032,352
Jan 15, 2025304.50306.15296.25297.25297.2529,946
Jan 14, 2025295.80305.55291.15301.35301.3586,091
Jan 13, 2025308.00310.45292.85296.65296.6543,604
Jan 10, 2025318.75319.45309.95311.55311.5524,287
Jan 9, 2025328.40330.80318.95319.50319.5026,296
Jan 8, 2025331.40334.00322.20331.00331.0022,795
Jan 7, 2025322.05340.30322.05334.80334.8042,988
Jan 6, 2025334.95334.95315.00321.15321.1547,133
Jan 3, 2025325.50337.30325.50334.95334.9531,498
Jan 2, 2025323.75328.15321.60324.55324.5530,353
Jan 1, 2025315.15324.90306.15322.10322.1048,755
Dec 31, 2024319.00321.95314.30315.10315.1052,136
Dec 30, 2024325.30329.80318.15320.00320.0033,031
Dec 27, 2024324.95334.80321.35324.35324.3561,678
Dec 26, 2024336.55336.55313.95324.95324.95203,045
Dec 24, 2024320.80349.90318.40336.45336.45193,272
Dec 23, 2024317.20328.40315.50321.35321.3561,035
Dec 20, 2024321.40327.90313.00316.40316.4050,728
Dec 19, 2024320.25329.55318.05320.85320.8546,178
Dec 18, 2024331.80336.85319.85323.35323.3558,562
Dec 17, 2024331.95342.75328.35332.55332.5548,913
Dec 16, 2024331.80340.05328.35332.70332.7047,642
Dec 13, 2024337.00337.00328.10332.55332.5536,764
Dec 12, 2024346.00356.45333.80335.45335.45107,041
Dec 11, 2024337.15347.00335.15341.20341.2042,057
Dec 10, 2024338.00343.90335.00337.15337.1536,897
Dec 9, 2024345.80351.45339.90342.85342.8540,772
Dec 6, 2024339.05345.20339.05342.40342.4025,600
Dec 5, 2024342.50346.65338.05341.65341.6541,486
Dec 4, 2024342.85351.35339.40341.50341.5059,840
Dec 3, 2024332.40345.00329.50341.70341.70121,586
Dec 2, 2024328.50337.85325.80333.15333.1571,362
Nov 29, 2024329.00342.10325.80327.70327.7078,646
Nov 28, 2024327.55339.00325.00327.45327.4545,353
Nov 27, 2024328.00333.85324.50326.75326.7534,467
Nov 26, 2024318.50344.00313.35326.25326.25140,987
Nov 25, 2024318.75325.00315.95317.70317.7030,375
Nov 22, 2024317.45323.05309.50317.45317.4548,461
Nov 21, 2024310.25322.60303.90317.45317.4548,228
Nov 19, 2024308.05317.20307.10310.25310.2541,717
Nov 18, 2024312.90316.45305.10307.10307.1050,412
Nov 14, 2024315.10320.50306.15312.90312.9048,565
Nov 13, 2024331.65332.45304.15313.55313.55102,351
Nov 12, 2024338.10338.35329.00330.65330.6535,646
Nov 11, 2024337.10344.15330.55333.55333.5575,918
Nov 8, 2024347.30347.30331.30337.10337.1054,639
Nov 7, 2024346.00354.95344.00346.45346.4528,861
Nov 6, 2024340.80351.80335.20345.05345.05132,597
Nov 5, 2024346.50350.00337.05339.10339.1036,051
Nov 4, 2024348.35353.70338.80345.80345.8045,857
Nov 1, 2024338.40348.65337.95345.75345.7512,902
Oct 31, 2024349.30352.10332.00336.40336.4077,350
Oct 30, 2024344.05352.85341.00350.70350.7046,279
Oct 29, 2024348.90352.55340.70343.20343.2025,940
Oct 28, 2024342.85352.40332.85347.55347.5537,862
Oct 25, 2024345.00348.90328.45339.45339.4577,008
Oct 24, 2024361.00361.00342.10346.15346.1542,494
Oct 23, 2024348.95365.00340.45359.75359.7553,962
Oct 22, 2024369.60369.60341.00347.90347.9092,292
Oct 21, 2024379.00385.40366.00367.95367.95131,285
Oct 18, 2024421.00434.70381.95394.05394.05241,650
Oct 17, 2024409.00430.45399.10418.35418.35112,735
Oct 16, 2024404.70410.70403.05407.60407.6029,494
Oct 15, 2024415.00415.05407.10407.75407.7528,522
Oct 14, 2024412.00419.00410.00414.00414.0018,939
Oct 11, 2024405.60412.00403.00410.35410.3533,365
Oct 10, 2024405.80413.80401.05403.95403.9518,936
Oct 9, 2024408.50411.80403.00405.60405.6020,285
Oct 8, 2024399.00409.00398.00406.15406.1528,292
Oct 7, 2024404.05409.00394.05399.00399.0062,936
Oct 4, 2024409.80415.05399.30401.10401.1047,962
Oct 3, 2024411.00414.90400.35409.50409.5044,691
Oct 1, 2024415.10420.40407.95414.55414.5523,772
Sep 30, 2024420.95421.55407.55413.85413.8538,931
Sep 27, 2024416.80443.20416.10419.25419.2588,148
Sep 26, 2024418.30421.85415.00415.35415.3524,973
Sep 25, 2024425.00427.45415.00418.55418.5524,309
Sep 24, 2024431.85433.65422.00422.90422.9020,212
Sep 23, 2024426.60438.00425.35431.85431.8539,569
Sep 20, 2024428.00439.90423.10426.60426.6057,424
Sep 19, 2024425.85429.80399.15424.70424.7069,034
Sep 18, 2024426.00427.30418.00421.65421.6538,409
Sep 17, 2024419.05436.80416.80427.35427.3595,000
Sep 16, 2024420.35426.05415.25417.80417.8025,665
Sep 13, 2024419.10427.80417.80420.35420.3533,710
Sep 12, 2024422.30429.90415.00419.10419.1018,757
Sep 11, 2024422.65429.85415.00418.30418.3037,729
Sep 10, 2024419.70430.00415.00419.50419.5024,659
Sep 9, 2024418.00424.55412.45417.50417.5039,651
Sep 6, 2024426.35430.15407.00415.60415.6060,503
Sep 5, 2024427.50439.30415.05426.35426.3551,742
Sep 4, 2024423.40435.40420.85426.15426.1535,939
Sep 3, 2024433.35441.35427.60429.85429.8551,678
Sep 2, 2024442.95445.00426.15431.80431.8066,319
Aug 30, 2024439.00451.95437.20439.60439.6070,983
Aug 29, 2024435.60449.00425.60439.40439.40109,724
Aug 28, 2024460.00464.00439.00442.20442.20131,809
Aug 27, 2024410.85462.50408.70451.80451.80408,960
Aug 26, 2024415.00422.40407.10409.75409.7556,323
Aug 23, 2024420.00420.30409.70412.75412.7534,222
Aug 22, 2024412.50428.00412.25418.05418.0576,714
Aug 21, 2024406.00414.95402.00408.90408.9089,818
Aug 20, 2024407.50411.10402.65404.50404.5084,934
Aug 19, 2024405.00416.55401.35405.40405.4079,755
Aug 16, 2024407.90410.00399.15403.00403.0052,740
Aug 14, 2024410.80410.80400.20402.20402.2045,782
Aug 13, 2024411.50413.40400.15408.85408.8561,404
Aug 12, 2024410.50412.30402.00409.35409.3528,067
Aug 9, 2024412.90420.95405.00407.65407.6545,078
Aug 8, 2024413.55413.55404.50407.50407.5050,603
Aug 7, 2024411.40411.95404.80407.45407.4542,222
Aug 6, 2024415.00426.00399.65403.45403.4574,607
Aug 5, 2024419.95419.95404.00414.85414.8584,339
Aug 2, 2024430.00438.00428.20429.10429.1037,869
Aug 1, 2024448.00448.00430.05432.30432.3058,033
Jul 31, 2024460.00464.70437.95441.40441.4096,897
Jul 30, 2024453.00469.50450.00459.60459.6060,784
Jul 29, 2024465.00465.00450.05453.00453.0061,901
Jul 26, 2024451.00474.00451.00460.10460.10118,929
Jul 25, 2024455.00467.85443.95453.95453.95129,363
Jul 24, 2024433.40475.00426.20461.45461.45238,013
Jul 23, 2024434.50440.00410.00427.15427.15130,698
Jul 22, 2024437.00444.80418.80427.20427.20130,721
Jul 19, 2024475.95484.95426.95432.40432.40445,977
Jul 18, 2024492.10500.00470.00474.80474.80169,188
Jul 16, 2024481.55508.00481.00488.10488.10459,458
Jul 15, 2024466.00486.40463.20480.10480.10609,562
Jul 12, 2024 5 Dividend
Jul 12, 2024412.20466.00410.95455.55455.551,051,959
Jul 11, 2024418.40420.55410.00412.20407.2058,970
Jul 10, 2024422.80428.65406.60416.20411.1544,771
Jul 9, 2024421.80423.00416.80420.55415.4522,116
Jul 8, 2024417.95423.65412.35417.65412.5835,310
Jul 5, 2024425.15425.15413.35417.95412.8852,479
Jul 4, 2024420.80429.95415.10420.25415.1575,240
Jul 3, 2024427.70427.70413.10417.50412.4451,352
Jul 2, 2024424.30442.90420.00424.55419.40109,544
Jul 1, 2024401.95428.00398.00424.30419.15165,004
Jun 28, 2024399.80401.05393.75398.00393.1734,680
Jun 27, 2024399.00404.15395.05396.05391.2545,757
Jun 26, 2024401.00402.45394.50397.40392.5825,871
Jun 25, 2024400.70404.70395.00398.65393.8139,233
Jun 24, 2024412.90412.90397.35398.65393.8169,361
Jun 21, 2024415.00428.05402.80406.80401.87120,599
Jun 20, 2024407.25409.95402.90405.85400.9339,067
Jun 19, 2024403.70412.25401.65404.20399.3076,120
Jun 18, 2024409.85415.25396.75400.75395.89116,723
Jun 14, 2024411.45424.00405.55409.70404.7373,631
Jun 13, 2024405.90419.40405.75409.40404.43102,281
Jun 12, 2024402.25416.00402.00403.80398.9081,134
Jun 11, 2024409.75417.00399.10401.50396.6355,258
Jun 10, 2024406.95416.05404.40407.55402.6171,130
Jun 7, 2024380.50410.50372.15404.30399.40190,699
Jun 6, 2024372.60384.50367.05379.95375.3461,468
Jun 5, 2024365.40378.65354.60372.60368.0844,079
Jun 4, 2024373.95378.40334.30358.65354.3080,905
Jun 3, 2024388.00397.95372.25373.85369.3256,592
May 31, 2024386.20390.45372.95376.35371.7876,476
May 30, 2024391.50394.45384.00385.40380.7333,883
May 29, 2024398.70402.20389.00391.20386.4563,527
May 28, 2024401.40404.15392.00398.70393.8656,447
May 27, 2024402.90420.00399.00400.40395.5496,960
May 24, 2024408.55410.75398.05399.70394.8542,785
May 23, 2024406.00417.00398.25408.55403.5988,866
May 22, 2024401.95423.95393.20404.45399.54271,306
May 21, 2024436.20440.30391.20393.65388.88308,209
May 17, 2024455.70468.40435.50440.30434.96316,989
May 16, 2024445.75456.20441.60453.45447.9529,007
May 15, 2024446.25447.25439.05441.35436.0019,899
May 14, 2024446.25447.00441.10442.70437.3317,442
May 13, 2024446.15454.20439.20443.15437.7733,584
May 10, 2024431.10448.40431.10439.55434.2238,961
May 9, 2024439.05445.70439.00440.80435.4534,367
May 8, 2024443.40450.00434.90439.40434.0762,175
May 7, 2024447.05452.20439.10443.40438.0225,267
May 6, 2024456.00456.60440.40445.95440.5443,763
May 3, 2024467.10470.10451.00452.10446.6248,061
May 2, 2024470.30476.45464.40467.10461.4325,024
Apr 30, 2024474.00475.65470.00470.30464.6018,882
Apr 29, 2024473.75490.00467.00470.00464.3078,246
Apr 26, 2024462.50480.95462.50469.60463.90150,880
Apr 25, 2024475.50475.50459.45461.30455.7042,487
Apr 24, 2024483.10489.20468.05470.80465.0947,236

Related Tickers

CYBERTECH.NS CyberTech Systems and Software Limited
155.63
+4.05%
 
GSS.NS GSS Infotech Limited
44.97
+19.98%
 
SIGMA.NS Sigma Solve Limited
322.38
-2.73%
 
EXPLEOSOL.NS Expleo Solutions Limited
903.05
+0.11%
 
SASKEN.NS Sasken Technologies Limited
1,627.00
-0.49%
 
HEXT.BO Hexaware Technologies Limited
686.40
+3.30%
 
ECLERX.NS eClerx Services Limited
2,655.00
+0.41%
 
CIGNITITEC.NS Cigniti Technologies Limited
1,329.20
-2.06%
 
FCSSOFT.NS FCS Software Solutions Limited
2.7400
-0.36%
 
MINDTECK.NS Mindteck (India) Limited
231.89
+6.82%