Onward Technologies Share Price All Time Records & Statistics (Oct 2025 - Apr 2026)
Comprehensive analysis of ONWARDTEC historical performance from NSE exchange
Share Price All Time High
₹355.00
February 01, 2026
NSE Exchange
Share Price All Time Low
₹208.25
March 30, 2026
NSE Exchange
Highest Volume Trading Day
426,391
January 16, 2026 • ₹318.90
NSE Exchange
Price Data Selection & Download
You're viewing historical share price data for Onward Technologies (ONWARDTEC) — perfect for tracking entries in your digital trading journal or logbook.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Select your preferred timeframe and period above, then export data in CSV or Excel format to maintain comprehensive trade records.
Share Price History Data (Oct 2025 - Apr 2026)
Total Records
64
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-04-07 | ₹234.00 | ₹240.00 | ₹233.00 | ₹238.90 | 19,509 |
| 2026-04-06 | ₹228.80 | ₹236.69 | ₹224.51 | ₹234.41 | 34,353 |
| 2026-04-02 | ₹225.50 | ₹235.80 | ₹211.05 | ₹230.44 | 122,514 |
| 2026-04-01 | ₹210.15 | ₹231.95 | ₹210.15 | ₹225.60 | 128,121 |
| 2026-03-30 | ₹221.25 | ₹224.40 | ₹208.25 | ₹210.15 | 81,820 |
| 2026-03-27 | ₹239.05 | ₹239.05 | ₹222.05 | ₹225.20 | 105,733 |
| 2026-03-25 | ₹231.20 | ₹254.70 | ₹231.20 | ₹239.25 | 269,889 |
| 2026-03-24 | ₹226.90 | ₹233.80 | ₹223.80 | ₹231.20 | 47,831 |
| 2026-03-23 | ₹234.70 | ₹235.25 | ₹219.05 | ₹221.55 | 124,373 |
| 2026-03-20 | ₹237.05 | ₹247.75 | ₹235.30 | ₹238.80 | 44,823 |
| 2026-03-19 | ₹249.55 | ₹256.70 | ₹233.00 | ₹237.50 | 43,096 |
| 2026-03-18 | ₹230.00 | ₹254.75 | ₹229.95 | ₹248.30 | 93,545 |
| 2026-03-17 | ₹235.65 | ₹238.30 | ₹228.30 | ₹229.10 | 61,052 |
| 2026-03-16 | ₹241.30 | ₹241.30 | ₹219.55 | ₹231.40 | 113,546 |
| 2026-03-13 | ₹252.40 | ₹252.40 | ₹234.10 | ₹235.35 | 89,619 |
| 2026-03-12 | ₹247.45 | ₹255.60 | ₹245.30 | ₹252.40 | 29,735 |
| 2026-03-11 | ₹246.35 | ₹258.50 | ₹245.70 | ₹251.20 | 47,535 |
| 2026-03-10 | ₹239.05 | ₹249.90 | ₹239.05 | ₹247.60 | 29,176 |
| 2026-03-09 | ₹251.50 | ₹252.00 | ₹234.85 | ₹238.70 | 74,594 |
| 2026-03-06 | ₹252.80 | ₹265.00 | ₹248.20 | ₹250.20 | 50,144 |
| 2026-03-05 | ₹259.00 | ₹268.35 | ₹247.65 | ₹252.80 | 72,530 |
| 2026-03-04 | ₹262.60 | ₹265.40 | ₹257.10 | ₹258.40 | 54,668 |
| 2026-03-02 | ₹262.30 | ₹270.00 | ₹255.10 | ₹266.10 | 52,809 |
| 2026-02-27 | ₹275.10 | ₹278.70 | ₹271.00 | ₹272.65 | 24,281 |
| 2026-02-26 | ₹270.00 | ₹278.85 | ₹266.00 | ₹275.10 | 39,629 |
| 2026-02-25 | ₹267.00 | ₹273.35 | ₹266.00 | ₹267.35 | 33,201 |
| 2026-02-24 | ₹274.90 | ₹278.95 | ₹263.35 | ₹267.55 | 75,306 |
| 2026-02-23 | ₹294.30 | ₹301.20 | ₹272.10 | ₹276.40 | 205,199 |
| 2026-02-20 | ₹292.10 | ₹296.80 | ₹291.05 | ₹293.25 | 12,715 |
| 2026-02-19 | ₹296.65 | ₹302.30 | ₹290.65 | ₹295.45 | 35,477 |
| 2026-02-18 | ₹292.00 | ₹299.90 | ₹288.50 | ₹298.15 | 54,465 |
| 2026-02-17 | ₹273.25 | ₹293.00 | ₹271.70 | ₹289.60 | 59,039 |
| 2026-02-16 | ₹291.90 | ₹291.90 | ₹275.00 | ₹277.60 | 60,654 |
| 2026-02-13 | ₹281.05 | ₹305.50 | ₹281.05 | ₹290.25 | 109,577 |
| 2026-02-12 | ₹314.00 | ₹319.00 | ₹304.75 | ₹308.10 | 61,287 |
| 2026-02-11 | ₹319.60 | ₹323.00 | ₹312.05 | ₹317.65 | 51,353 |
| 2026-02-10 | ₹325.00 | ₹329.35 | ₹316.90 | ₹318.20 | 46,576 |
| 2026-02-09 | ₹328.75 | ₹329.40 | ₹316.05 | ₹323.70 | 42,854 |
| 2026-02-06 | ₹312.10 | ₹325.00 | ₹311.00 | ₹322.35 | 33,387 |
| 2026-02-05 | ₹320.00 | ₹321.00 | ₹312.05 | ₹316.85 | 73,723 |
| 2026-02-04 | ₹336.40 | ₹336.40 | ₹315.40 | ₹320.15 | 153,274 |
| 2026-02-03 | ₹337.80 | ₹345.40 | ₹320.00 | ₹340.35 | 132,004 |
| 2026-02-02 | ₹345.00 | ₹345.00 | ₹312.40 | ₹324.25 | 95,707 |
| 2026-02-01 | ₹323.80 | ₹355.00 | ₹323.75 | ₹348.00 | 320,404 |
| 2026-01-30 | ₹304.80 | ₹330.00 | ₹304.80 | ₹325.40 | 71,719 |
| 2026-01-29 | ₹305.15 | ₹313.10 | ₹303.65 | ₹309.40 | 23,377 |
| 2026-01-28 | ₹304.80 | ₹313.15 | ₹303.60 | ₹306.70 | 23,987 |
| 2026-01-27 | ₹295.00 | ₹312.85 | ₹294.40 | ₹305.95 | 45,716 |
| 2026-01-23 | ₹312.15 | ₹313.30 | ₹301.30 | ₹301.35 | 27,959 |
| 2026-01-22 | ₹305.75 | ₹316.00 | ₹304.20 | ₹312.15 | 58,277 |
| 2026-01-21 | ₹310.00 | ₹316.50 | ₹297.55 | ₹303.75 | 52,917 |
| 2026-01-20 | ₹316.50 | ₹318.00 | ₹308.80 | ₹311.40 | 45,747 |
| 2026-01-19 | ₹315.00 | ₹320.00 | ₹301.30 | ₹316.50 | 92,301 |
| 2026-01-16 | ₹311.80 | ₹335.00 | ₹295.10 | ₹318.90 | 426,391 |
| 2026-01-14 | ₹305.05 | ₹318.90 | ₹301.75 | ₹311.80 | 59,125 |
| 2026-01-13 | ₹297.25 | ₹307.00 | ₹295.40 | ₹305.45 | 37,270 |
| 2026-01-12 | ₹290.70 | ₹302.75 | ₹283.15 | ₹298.70 | 40,028 |
| 2026-01-09 | ₹296.10 | ₹304.45 | ₹293.80 | ₹298.75 | 28,449 |
| 2026-01-08 | ₹302.90 | ₹304.20 | ₹296.50 | ₹300.60 | 48,226 |
| 2026-01-07 | ₹295.95 | ₹313.90 | ₹295.00 | ₹303.90 | 153,711 |
| 2026-01-06 | ₹305.90 | ₹305.90 | ₹292.60 | ₹295.95 | 26,963 |
| 2026-01-05 | ₹294.00 | ₹308.55 | ₹294.00 | ₹305.90 | 43,781 |
| 2026-01-02 | ₹294.00 | ₹306.00 | ₹292.00 | ₹303.70 | 49,826 |
| 2026-01-01 | ₹282.00 | ₹297.20 | ₹282.00 | ₹294.00 | 31,079 |
Onward Technologies Share Price Performance Analysis (Oct 2025 - Apr 2026)
Performance metrics for the selected Year to Date period on NSE exchange
Period Price Change
-18.74%
₹294.00 → ₹238.90
Year to Date
Price Volatility
12.57%
Low Volatility
Year to Date
Average Daily Volume
76,531
Year to Date Average
NSE Exchange
Related Pages for Onward Technologies
Additional stock information and data for ONWARDTEC
Onward Technologies Share Price History – Frequently Asked Questions
Common questions about ONWARDTEC historical data and records
What is the all-time high share price of Onward Technologies (ONWARDTEC)?
The all-time high share price of Onward Technologies was ₹355.0 recorded on February 01, 2026 on the NSE exchange.
What is the all-time low share price of Onward Technologies (ONWARDTEC)?
The all-time low share price of Onward Technologies was ₹208.25 recorded on March 30, 2026 on the NSE exchange.
How can I download ONWARDTEC historical share price data?
You can download Onward Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for ONWARDTEC shares?
The highest trading volume day for Onward Technologies was 426,391 shares traded on January 16, 2026 on the NSE exchange, with share price at ₹318.9.