BSE - Delayed Quote
INR
Onward Technologies Limited (ONWARDTEC.BO)
390.70
+4.20
(+1.09%)
At close: November 9 at 3:17:50 PM GMT+5:30
Currency in INR
Download
Date
Open
High
Low
Close
Close price adjusted for splits.
Adj Close
Adjusted close price adjusted for splits and dividend and/or capital gain distributions.
Volume
Nov 9, 2026
394.30
405.00
384.00
390.70
390.70
2,026
Nov 6, 2026
359.50
377.45
350.05
377.45
377.45
12,540
Nov 5, 2026
380.00
380.00
357.20
359.50
359.50
4,030
Nov 4, 2026
351.00
371.95
338.20
370.10
370.10
6,434
Nov 3, 2026
347.80
369.25
347.80
354.25
354.25
5,578
Nov 2, 2026
365.55
395.00
365.55
365.55
365.55
6,961
Oct 30, 2026
398.00
403.85
384.75
384.75
384.75
3,443
Oct 29, 2026
368.00
404.95
366.45
404.95
404.95
10,542
Oct 28, 2026
386.00
386.00
385.70
385.70
385.70
1,838
Oct 27, 2026
424.00
424.00
405.95
405.95
405.95
6,193
Oct 26, 2026
429.80
448.00
416.65
427.30
427.30
7,432
Oct 23, 2026
467.95
476.00
427.35
438.55
438.55
28,122
Oct 22, 2026
427.90
462.85
426.40
459.55
459.55
19,383
Oct 21, 2026
453.05
477.85
412.00
437.70
437.70
69,992
Oct 19, 2026
459.00
494.90
442.85
453.25
453.25
154,454
Oct 16, 2026
360.70
427.60
343.75
427.60
427.60
504,769
Oct 15, 2026
357.00
369.20
354.00
356.35
356.35
11,931
Oct 14, 2026
334.90
365.90
334.90
359.55
359.55
33,219
Oct 13, 2026
332.85
334.65
321.65
327.25
327.25
5,659
Oct 12, 2026
320.00
334.60
308.00
330.20
330.20
15,847
Oct 9, 2026
300.90
311.00
294.05
307.10
307.10
13,120
Oct 8, 2026
301.15
302.00
293.55
293.85
293.85
2,108
Oct 7, 2026
297.25
303.00
290.25
298.60
298.60
1,605
Oct 6, 2026
292.00
296.00
290.85
295.35
295.35
1,560
Oct 5, 2026
290.95
293.45
284.50
292.40
292.40
2,995
Oct 1, 2026
286.55
294.00
284.80
292.20
292.20
1,858
Sep 30, 2026
290.00
292.90
285.05
285.70
285.70
254
Sep 29, 2026
283.85
292.00
281.60
285.15
285.15
3,995
Sep 28, 2026
294.90
294.90
283.00
285.00
285.00
1,541
Sep 25, 2026
287.20
294.45
286.00
291.30
291.30
1,416
Sep 24, 2026
290.70
291.40
286.00
286.25
286.25
870
Sep 23, 2026
293.00
295.35
284.65
294.30
294.30
3,958
Sep 22, 2026
289.20
292.55
285.10
287.50
287.50
1,421
Sep 21, 2026
294.05
294.05
284.05
290.30
290.30
1,146
Sep 18, 2026
289.15
294.30
284.90
286.10
286.10
1,868
Sep 17, 2026
278.30
300.80
278.25
289.90
289.90
3,061
Sep 16, 2026
281.90
282.85
274.35
278.15
278.15
1,061
Sep 15, 2026
283.60
287.60
279.05
281.45
281.45
2,926
Sep 11, 2026
290.20
290.20
282.30
283.55
283.55
835
Sep 10, 2026
285.35
297.00
285.35
287.45
287.45
5,172
Sep 9, 2026
280.95
289.95
280.70
287.25
287.25
2,020
Sep 8, 2026
281.50
291.85
281.50
286.10
286.10
8,036
Sep 7, 2026
281.10
285.95
278.40
284.80
284.80
2,088
Sep 4, 2026
283.75
288.30
282.20
283.40
283.40
3,039
Sep 3, 2026
285.40
288.00
280.00
283.45
283.45
782
Sep 2, 2026
280.05
285.55
277.00
283.60
283.60
1,607
Sep 1, 2026
291.70
291.85
281.75
283.20
283.20
3,896
Aug 31, 2026
285.05
292.55
285.00
291.40
291.40
3,321
Aug 28, 2026
287.95
291.90
284.85
285.50
285.50
2,394
Aug 27, 2026
284.15
293.20
283.20
285.15
285.15
1,118
Aug 26, 2026
284.65
286.35
283.65
285.00
285.00
913
Aug 25, 2026
285.25
287.00
282.30
285.55
285.55
735
Aug 24, 2026
286.50
289.95
285.20
285.65
285.65
1,208
Aug 21, 2026
289.15
291.00
286.50
286.50
286.50
1,707
Aug 20, 2026
283.25
296.30
283.25
295.45
295.45
1,868
Aug 19, 2026
283.70
283.75
280.80
281.65
281.65
358
Aug 18, 2026
285.20
286.50
282.50
284.90
284.90
1,674
Aug 17, 2026
282.75
289.00
282.60
284.70
284.70
1,301
Aug 14, 2026
288.20
288.20
281.45
282.60
282.60
672
Aug 13, 2026
285.15
288.85
283.80
287.80
287.80
1,438
Aug 12, 2026
284.75
291.90
279.10
288.75
288.75
8,539
Aug 11, 2026
285.20
288.25
283.90
286.20
286.20
8,214
Aug 10, 2026
287.40
290.70
283.15
284.45
284.45
3,352
Aug 7, 2026
282.55
292.00
280.85
290.80
290.80
23,995
Aug 6, 2026
274.40
283.30
274.40
278.90
278.90
1,417
Aug 5, 2026
289.70
289.95
280.05
280.85
280.85
7,578
Aug 4, 2026
290.95
292.35
287.50
290.35
290.35
1,721
Aug 3, 2026
287.00
297.00
287.00
293.85
293.85
13,532
Jul 31, 2026
292.50
294.50
290.85
292.00
292.00
1,860
Jul 30, 2026
294.75
300.15
290.00
291.50
291.50
3,195
Jul 29, 2026
296.60
305.80
294.20
297.90
297.90
10,223
Jul 28, 2026
276.20
305.00
276.20
296.85
296.85
10,708
Jul 27, 2026
292.55
305.00
291.60
292.10
292.10
10,338
Jul 24, 2026
290.45
293.60
288.00
290.50
290.50
8,555
Jul 23, 2026
287.25
294.55
280.20
292.00
292.00
6,701
Jul 22, 2026
295.00
295.00
283.00
285.80
285.80
4,604
Jul 21, 2026
275.70
299.50
270.55
292.10
292.10
20,092
Jul 20, 2026
280.15
280.15
269.05
273.40
273.40
5,680
Jul 17, 2026
283.85
288.70
276.95
285.00
285.00
17,471
Jul 16, 2026
287.00
308.50
278.95
288.50
288.50
95,069
Jul 15, 2026
280.50
289.75
278.00
284.00
284.00
1,694
Jul 14, 2026
284.75
299.70
282.00
286.95
286.95
7,591
Jul 13, 2026
284.40
293.00
282.85
290.55
290.55
2,385
Jul 10, 2026
285.60
289.20
279.95
284.05
284.05
4,894
Jul 9, 2026
279.55
286.60
277.00
279.95
279.95
1,960
Jul 8, 2026
278.10
287.25
276.30
278.15
278.15
2,567
Jul 7, 2026
279.40
285.85
277.00
280.35
280.35
1,724
Jul 6, 2026
285.30
285.30
272.10
280.00
280.00
3,143
Jul 3, 2026
8
Dividend
Dividends on any given ex-date include regular and any special dividends
Jul 3, 2026
286.45
288.00
278.80
281.05
281.05
5,527
Jul 2, 2026
288.80
293.95
287.10
292.25
284.25
6,933
Jul 1, 2026
289.95
293.15
286.45
289.85
281.92
7,211
Jun 30, 2026
286.60
289.00
282.00
286.65
278.80
9,905
Jun 29, 2026
289.25
297.40
281.60
287.10
279.24
76,884
Jun 25, 2026
270.00
310.00
268.15
283.55
275.79
260,479
Jun 24, 2026
256.60
270.10
256.60
269.45
262.07
3,327
Jun 23, 2026
264.25
265.00
256.60
256.80
249.77
2,269
Jun 22, 2026
260.00
271.15
252.25
263.35
256.14
3,626
Jun 19, 2026
256.25
259.65
251.75
256.00
248.99
2,561
Jun 18, 2026
269.00
269.00
255.00
256.25
249.24
1,184
Jun 17, 2026
254.05
260.35
253.90
257.40
250.35
2,091
Jun 16, 2026
253.20
257.45
251.15
251.75
244.86
3,212
Jun 15, 2026
257.00
257.00
246.45
252.25
245.34
1,628
Jun 12, 2026
254.70
254.95
247.05
247.80
241.02
3,037
Jun 11, 2026
250.00
254.50
248.00
250.00
243.16
1,135
Jun 10, 2026
255.15
259.95
251.90
252.20
245.30
1,309
Jun 9, 2026
258.50
263.85
254.00
255.55
248.55
1,135
Jun 8, 2026
252.00
259.40
251.75
258.30
251.23
2,920
Jun 5, 2026
256.65
261.50
251.45
256.90
249.87
9,383
Jun 4, 2026
260.15
261.25
256.95
257.15
250.11
3,132
Jun 3, 2026
270.00
270.00
257.85
259.40
252.30
1,610
Jun 2, 2026
258.45
272.00
258.45
267.85
260.52
2,899
Jun 1, 2026
266.80
273.15
257.55
260.05
252.93
3,944
May 29, 2026
273.75
273.75
262.50
264.60
257.36
1,195
May 27, 2026
271.50
271.55
266.30
268.00
260.66
2,990
May 26, 2026
274.35
277.25
270.15
272.00
264.55
3,373
May 25, 2026
269.40
272.20
263.85
269.45
262.07
5,977
May 22, 2026
259.60
266.65
257.70
260.90
253.76
1,950
May 21, 2026
263.85
263.85
257.55
260.25
253.13
2,774
May 20, 2026
253.95
261.80
253.30
260.00
252.88
2,519
May 19, 2026
255.75
262.30
250.55
258.30
251.23
5,923
May 18, 2026
262.70
262.70
250.20
250.50
243.64
6,122
May 15, 2026
273.90
275.75
264.60
271.20
263.78
12,151
May 14, 2026
273.90
278.90
264.40
266.45
259.16
7,370
May 13, 2026
270.95
273.30
265.15
269.30
261.93
9,202
May 12, 2026
276.35
278.00
264.60
265.85
258.57
11,451
May 11, 2026
278.45
281.75
270.15
273.40
265.92
12,296
May 8, 2026
254.80
279.70
254.80
277.05
269.47
62,622
May 7, 2026
243.30
251.85
242.05
249.05
242.23
5,912
May 6, 2026
257.95
257.95
236.30
245.25
238.54
10,591
May 5, 2026
264.05
264.05
232.45
242.20
235.57
17,842
May 4, 2026
252.05
268.95
251.75
252.85
245.93
37,812
Apr 30, 2026
235.60
245.60
232.95
242.90
236.25
2,608
Apr 29, 2026
240.00
242.20
237.40
241.00
234.40
356
Apr 28, 2026
240.70
246.15
235.70
236.80
230.32
2,568
Apr 27, 2026
242.90
242.90
236.05
240.75
234.16
953
Apr 24, 2026
239.25
239.25
232.85
236.20
229.73
3,533
Apr 23, 2026
243.80
247.70
240.00
240.70
234.11
297
Apr 22, 2026
247.95
248.20
243.00
247.50
240.72
1,821
Apr 21, 2026
248.55
249.20
244.80
247.10
240.34
2,332
Apr 20, 2026
255.05
255.05
240.00
245.00
238.29
2,856
Apr 17, 2026
260.45
260.45
249.15
254.35
247.39
1,698
Apr 16, 2026
270.90
270.90
257.00
261.10
253.95
1,042
Apr 15, 2026
256.00
268.00
255.80
265.25
257.99
1,325
Apr 13, 2026
256.00
256.00
237.45
252.40
245.49
1,555
Apr 10, 2026
249.00
255.20
245.15
249.95
243.11
3,514
Apr 9, 2026
251.00
254.70
242.70
245.00
238.29
1,086
Apr 8, 2026
245.05
255.90
243.90
252.90
245.98
1,489
Apr 7, 2026
236.40
240.00
232.90
238.30
231.78
370
Apr 6, 2026
229.25
235.60
223.85
235.50
229.05
1,193
Apr 2, 2026
218.70
235.90
213.95
229.25
222.97
5,103
Apr 1, 2026
219.60
232.80
219.10
227.50
221.27
3,256
Mar 30, 2026
223.00
223.75
207.65
210.00
204.25
4,729
Mar 27, 2026
240.10
240.10
222.70
224.35
218.21
3,189
Mar 25, 2026
234.05
255.00
234.05
238.60
232.07
7,054
Mar 24, 2026
226.55
234.00
223.70
232.30
225.94
2,193
Mar 23, 2026
239.10
239.10
219.85
222.10
216.02
7,692
Mar 20, 2026
244.50
244.50
234.25
236.10
229.64
757
Mar 19, 2026
249.00
249.00
235.55
237.85
231.34
5,262
Mar 18, 2026
231.00
249.95
231.00
248.00
241.21
5,419
Mar 17, 2026
231.10
237.90
229.25
230.00
223.70
1,884
Mar 16, 2026
234.30
238.20
221.20
231.10
224.77
5,383
Mar 13, 2026
250.00
250.00
233.65
237.45
230.95
3,260
Mar 12, 2026
246.40
254.45
246.40
250.10
243.25
2,931
Mar 11, 2026
246.60
257.25
246.60
250.55
243.69
411
Mar 10, 2026
242.00
246.75
242.00
246.50
239.75
1,943
Mar 9, 2026
241.65
242.75
236.00
238.50
231.97
1,899
Mar 6, 2026
265.00
265.00
248.25
249.90
243.06
1,267
Mar 5, 2026
260.15
266.10
246.85
252.20
245.30
7,236
Mar 4, 2026
262.10
263.95
255.90
259.40
252.30
3,270
Mar 2, 2026
245.00
266.90
245.00
266.90
259.59
2,394
Feb 27, 2026
276.10
278.05
273.10
273.10
265.62
686
Feb 26, 2026
270.10
278.45
269.30
276.10
268.54
1,385
Feb 25, 2026
269.30
273.30
266.30
267.40
260.08
1,281
Feb 24, 2026
289.30
292.85
265.00
268.90
261.54
9,932
Feb 23, 2026
292.45
299.70
272.15
275.70
268.15
5,600
Feb 20, 2026
291.85
296.15
290.25
293.70
285.66
1,557
Feb 19, 2026
298.90
302.55
291.25
296.40
288.29
1,264
Feb 18, 2026
299.40
299.90
288.25
298.50
290.33
1,049
Feb 17, 2026
280.00
292.00
277.00
290.95
282.99
1,291
Feb 16, 2026
288.30
290.20
276.00
278.95
271.31
1,811
Feb 13, 2026
306.75
306.85
288.00
290.95
282.99
3,366
Feb 12, 2026
318.70
318.70
304.00
306.85
298.45
2,054
Feb 11, 2026
321.20
323.00
313.50
318.15
309.44
1,878
Feb 10, 2026
326.45
329.50
316.35
318.50
309.78
1,854
Feb 9, 2026
330.00
330.00
320.20
323.45
314.60
2,068
Feb 6, 2026
315.00
322.75
312.20
320.35
311.58
1,427
Feb 5, 2026
318.80
320.30
313.00
317.70
309.00
1,750
Feb 4, 2026
345.35
345.35
316.00
320.10
311.34
9,944
Feb 3, 2026
330.00
344.35
321.90
340.20
330.89
8,427
Feb 2, 2026
327.20
337.40
313.00
323.80
314.94
8,171
Jan 30, 2026
308.00
329.70
307.65
321.15
312.36
5,098
Jan 29, 2026
315.00
315.00
303.25
309.05
300.59
4,059
Jan 28, 2026
309.40
313.90
302.55
307.25
298.84
1,391
Jan 27, 2026
299.50
312.90
297.35
306.20
297.82
2,544
Jan 23, 2026
313.65
313.65
300.55
301.00
292.76
2,678
Jan 22, 2026
308.35
317.30
304.30
313.75
305.16
6,639
Jan 21, 2026
319.95
319.95
297.15
304.25
295.92
6,117
Jan 20, 2026
316.15
316.50
309.00
312.35
303.80
4,173
Jan 19, 2026
319.30
319.30
301.65
316.85
308.18
1,932
Jan 16, 2026
310.30
331.30
295.90
319.30
310.56
19,766
Jan 14, 2026
304.90
315.75
302.50
311.50
302.97
3,460
Jan 13, 2026
282.00
307.60
282.00
304.65
296.31
2,114
Jan 12, 2026
292.95
298.80
285.00
298.20
290.04
872
Jan 9, 2026
302.45
302.45
295.00
296.55
288.43
3,511
Jan 8, 2026
304.65
304.65
297.00
301.10
292.86
2,273
Jan 7, 2026
298.00
313.35
296.35
306.35
297.96
2,933
Jan 6, 2026
305.90
305.90
292.50
295.50
287.41
1,231
Jan 5, 2026
312.70
312.70
298.45
305.75
297.38
4,037
Jan 2, 2026
295.00
305.80
295.00
303.90
295.58
2,717
Jan 1, 2026
283.80
297.10
283.75
294.00
285.95
1,131
Dec 31, 2025
287.00
289.60
283.00
285.05
277.25
537
Dec 30, 2025
280.80
286.20
278.90
285.65
277.83
658
Dec 29, 2025
281.35
294.60
279.00
286.10
278.27
4,588
Dec 26, 2025
273.05
277.60
271.25
273.80
266.31
798
Dec 24, 2025
277.95
279.95
272.40
273.80
266.31
200
Dec 23, 2025
274.55
285.40
274.15
275.75
268.20
1,247
Dec 22, 2025
273.00
275.90
271.90
272.95
265.48
1,007
Dec 19, 2025
289.00
289.00
266.35
270.35
262.95
3,745
Dec 18, 2025
264.50
272.00
261.25
262.60
255.41
1,354
Dec 17, 2025
274.00
274.90
264.55
266.35
259.06
2,108
Dec 16, 2025
272.65
276.25
270.70
274.05
266.55
780
Dec 15, 2025
277.00
277.20
274.05
274.65
267.13
1,029
Dec 12, 2025
280.00
280.00
276.80
277.05
269.47
133
Dec 11, 2025
277.50
282.90
272.25
273.65
266.16
961
Dec 10, 2025
285.05
286.70
272.90
275.65
268.10
1,906
Dec 9, 2025
278.50
283.20
275.10
280.45
272.77
2,803
Dec 8, 2025
284.00
287.25
274.75
280.55
272.87
962
Dec 5, 2025
287.10
289.80
283.85
286.70
278.85
3,181
Dec 4, 2025
288.75
294.70
285.65
288.30
280.41
1,337
Dec 3, 2025
283.95
287.50
280.60
285.55
277.73
491
Dec 2, 2025
285.50
288.10
280.25
286.10
278.27
758
Dec 1, 2025
284.50
285.00
276.20
283.10
275.35
4,715
Nov 28, 2025
292.40
292.40
281.95
283.50
275.74
1,473
Nov 27, 2025
285.20
294.45
283.20
292.65
284.64
1,406
Nov 26, 2025
274.95
295.00
274.95
289.90
281.96
6,304
Nov 25, 2025
273.50
276.20
270.05
272.10
264.65
1,562
Nov 24, 2025
281.70
282.70
271.25
272.30
264.85
2,826
Nov 21, 2025
273.40
301.45
273.40
281.70
273.99
7,467
Nov 20, 2025
285.90
288.10
272.00
274.30
266.79
3,080
Nov 19, 2025
286.95
290.00
283.30
285.35
277.54
2,291
Nov 18, 2025
286.45
288.60
285.70
286.10
278.27
293
Nov 17, 2025
289.25
289.25
284.40
287.90
280.02
440
Nov 14, 2025
285.50
288.45
284.95
286.35
278.51
534
Nov 13, 2025
291.25
292.85
282.00
284.60
276.81
1,943
Nov 12, 2025
287.00
292.80
287.00
290.25
282.30
1,257
Nov 11, 2025
289.95
291.75
287.35
290.00
282.06
2,465
Nov 10, 2025
296.25
297.75
288.60
289.45
281.53
3,957
