Onward Technolog

Onward Technologies Ltd Historical Data

NSEBSE

₹358.5

(-3.32%)

Jun 27, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

29/05/2025

To Date

29/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
30-May-2025	297.4	301.7	293.8	296.3	2,247	1,28,39,403.7	16,695
02-Jun-2025	298.95	319	292.35	310.25	8,623	8,75,39,243.55	1,03,794
03-Jun-2025	310	313	302	303.75	3,071	1,94,64,402.85	28,758
04-Jun-2025	303.75	307.3	292.55	294.05	3,384	2,31,16,576	45,436
05-Jun-2025	295.55	299.55	293.3	294.35	2,184	1,51,51,558.25	23,931
06-Jun-2025	297.3	297.35	293.25	296.5	1,533	99,62,858.65	15,838
09-Jun-2025	299.85	333.95	299.85	323.45	17,009	26,19,12,104	2,43,484
10-Jun-2025	326.8	337.8	323.8	326.9	9,580	11,08,00,122.9	1,25,444
11-Jun-2025	326.5	330.05	316.7	322.6	4,077	4,86,36,472.9	74,544
12-Jun-2025	325.85	326	312.65	315.6	3,223	2,22,61,236.3	29,719
13-Jun-2025	310	323.8	306.1	314.6	2,872	2,04,79,571	29,684
16-Jun-2025	310.3	316.65	302.55	313.45	2,854	2,04,46,787.45	27,011
17-Jun-2025	313.45	316.25	306	306.3	1,616	89,58,028.05	15,630
18-Jun-2025	306.5	312.75	303.2	305.5	1,982	1,32,75,313.1	17,490
19-Jun-2025	305.5	307.2	296.5	297.7	2,064	1,13,79,885.1	20,341
20-Jun-2025	300.15	314.75	297.6	310.85	2,844	1,62,09,328.25	19,969
23-Jun-2025	306	312.6	301.3	309.6	2,228	1,63,89,444.85	22,997
24-Jun-2025	310.85	318.45	302.5	305.5	2,514	1,75,76,170.95	24,085
25-Jun-2025	308.55	334.45	308.2	330.15	5,313	4,76,87,920.95	76,392
26-Jun-2025	338	377.7	332	370.8	56,433	88,74,78,426.1	3,40,051
27-Jun-2025	366	368.75	356	358.5	11,530	14,41,69,588.35	79,677

Onward Technolog: Related NEWS

No Record Found

Invest wise with Expert advice