ONWARDTEC.NSONWARDTEC.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $290.70 | $302.75 | $283.15 | $298.70 | 40,228 |
| 1/9/2026 | $296.10 | $304.45 | $293.80 | $298.75 | 28,449 |
| 1/8/2026 | $302.90 | $304.20 | $296.50 | $300.60 | 48,251 |
| 1/7/2026 | $295.95 | $313.90 | $295.00 | $303.90 | 153,811 |
| 1/6/2026 | $305.90 | $305.90 | $292.60 | $295.95 | 27,008 |
| 1/5/2026 | $294.00 | $308.55 | $294.00 | $305.90 | 43,810 |
| 1/2/2026 | $294.00 | $306.00 | $292.00 | $303.70 | 50,042 |
| 1/1/2026 | $282.00 | $297.20 | $282.00 | $294.00 | 31,079 |
| 12/31/2025 | $280.00 | $288.95 | $280.00 | $286.00 | 21,317 |
| 12/30/2025 | $284.85 | $288.50 | $278.25 | $285.45 | 23,993 |
| 12/29/2025 | $278.00 | $294.50 | $275.00 | $284.85 | 71,116 |
| 12/26/2025 | $270.10 | $277.20 | $270.10 | $274.95 | 15,498 |
| 12/24/2025 | $275.00 | $279.60 | $272.00 | $273.30 | 16,958 |
| 12/23/2025 | $277.00 | $285.00 | $273.30 | $276.55 | 27,703 |
| 12/22/2025 | $275.90 | $276.60 | $270.95 | $273.45 | 36,530 |
| 12/19/2025 | $262.50 | $272.45 | $262.50 | $270.25 | 20,326 |
| 12/18/2025 | $266.45 | $270.00 | $261.05 | $262.50 | 27,246 |
| 12/17/2025 | $277.80 | $277.80 | $262.60 | $266.45 | 49,956 |
| 12/16/2025 | $272.00 | $276.85 | $271.55 | $272.90 | 13,875 |
| 12/15/2025 | $277.55 | $278.45 | $273.95 | $274.55 | 10,665 |
| 12/12/2025 | $275.75 | $281.50 | $275.75 | $277.25 | 13,609 |
| 12/11/2025 | $276.40 | $283.85 | $272.50 | $275.75 | 17,649 |
| 12/10/2025 | $280.20 | $287.65 | $272.85 | $275.00 | 35,369 |
| 12/9/2025 | $284.70 | $286.00 | $274.15 | $280.85 | 16,849 |
| 12/8/2025 | $291.00 | $291.00 | $274.05 | $280.50 | 22,091 |
| 12/5/2025 | $287.45 | $290.15 | $284.00 | $286.90 | 14,937 |
| 12/4/2025 | $282.00 | $295.05 | $282.00 | $288.40 | 21,236 |
| 12/3/2025 | $283.35 | $288.00 | $281.00 | $285.35 | 13,134 |
| 12/2/2025 | $282.60 | $289.00 | $279.20 | $285.65 | 10,769 |
| 12/1/2025 | $284.95 | $285.80 | $275.00 | $282.60 | 27,543 |
| 11/28/2025 | $291.05 | $291.05 | $282.00 | $283.50 | 15,457 |
| 11/27/2025 | $291.35 | $294.90 | $284.15 | $292.35 | 25,244 |
| 11/26/2025 | $273.00 | $297.20 | $272.10 | $289.05 | 58,544 |
| 11/25/2025 | $270.10 | $278.25 | $270.10 | $272.45 | 20,963 |
| 11/24/2025 | $281.00 | $283.90 | $270.10 | $271.25 | 81,698 |
| 11/21/2025 | $274.40 | $300.15 | $273.05 | $281.85 | 191,979 |
| 11/19/2025 | $286.65 | $290.20 | $283.50 | $285.10 | 68,346 |
| 11/18/2025 | $292.40 | $292.40 | $286.00 | $286.65 | 7,286 |
| 11/17/2025 | $283.20 | $290.80 | $283.20 | $288.05 | 16,346 |
| 11/14/2025 | $285.00 | $288.75 | $283.15 | $286.05 | 9,873 |
| 11/13/2025 | $290.95 | $297.40 | $281.50 | $284.20 | 34,445 |
| 11/12/2025 | $287.25 | $294.90 | $287.25 | $289.25 | 19,142 |
| 11/11/2025 | $297.00 | $297.00 | $286.80 | $290.45 | 16,054 |
| 11/10/2025 | $292.55 | $300.75 | $287.10 | $289.30 | 23,332 |
| 11/7/2025 | $295.30 | $299.95 | $288.85 | $295.70 | 19,558 |
| 11/6/2025 | $301.25 | $301.30 | $290.75 | $295.30 | 43,596 |
| 11/4/2025 | $301.05 | $305.00 | $299.25 | $301.25 | 27,533 |
| 11/3/2025 | $304.25 | $305.95 | $299.50 | $300.35 | 33,161 |
| 10/31/2025 | $302.50 | $308.00 | $302.00 | $304.25 | 39,156 |
| 10/30/2025 | $306.95 | $315.00 | $302.40 | $303.45 | 73,664 |
| 10/29/2025 | $318.80 | $321.45 | $302.30 | $304.80 | 53,351 |
| 10/28/2025 | $320.25 | $322.00 | $314.05 | $318.80 | 52,789 |
| 10/27/2025 | $321.05 | $323.50 | $318.00 | $320.25 | 52,162 |
| 10/24/2025 | $316.45 | $321.35 | $310.00 | $319.60 | 33,542 |
| 10/23/2025 | $319.85 | $328.20 | $310.40 | $315.95 | 67,612 |
| 10/21/2025 | $314.85 | $319.85 | $311.45 | $315.50 | 29,209 |
| 10/20/2025 | $310.90 | $319.50 | $303.65 | $308.75 | 63,934 |
| 10/17/2025 | $313.00 | $335.00 | $300.00 | $306.45 | 427,779 |
| 10/16/2025 | $313.80 | $323.70 | $310.60 | $311.85 | 33,558 |
| 10/15/2025 | $304.95 | $320.00 | $304.95 | $311.95 | 38,972 |
| 10/14/2025 | $314.70 | $315.35 | $305.00 | $308.40 | 19,323 |