Price Data Selection & Download
Onward Technologies Share Price All Time Records & Statistics (Oct 2025 - Jul 2026)
185 daily OHLCV records on NSE from Oct. 2025 to July 2026.
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
10,680,239
June 25, 2026 • ₹284.70
NSE Exchange
Share Price History Data (Oct 2025 - Jul 2026)
ONWARDTEC daily open, high, low, close and volume (OHLCV) on NSE — 137 records.
Total Records
137
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-23 | ₹287.05 | ₹294.40 | ₹280.10 | ₹291.45 | 113,968 |
| 2026-07-22 | ₹290.00 | ₹291.65 | ₹283.00 | ₹284.65 | 95,272 |
| 2026-07-21 | ₹274.90 | ₹301.95 | ₹271.10 | ₹292.15 | 624,810 |
| 2026-07-20 | ₹280.35 | ₹282.90 | ₹269.35 | ₹273.35 | 146,338 |
| 2026-07-17 | ₹282.00 | ₹288.70 | ₹277.15 | ₹285.80 | 229,348 |
| 2026-07-16 | ₹287.00 | ₹308.85 | ₹277.00 | ₹288.20 | 5,260,405 |
| 2026-07-15 | ₹282.00 | ₹289.95 | ₹277.50 | ₹283.60 | 68,247 |
| 2026-07-14 | ₹289.75 | ₹299.80 | ₹279.55 | ₹284.65 | 87,237 |
| 2026-07-13 | ₹284.75 | ₹294.35 | ₹282.30 | ₹290.45 | 84,692 |
| 2026-07-10 | ₹278.00 | ₹288.95 | ₹278.00 | ₹284.40 | 44,931 |
| 2026-07-09 | ₹279.60 | ₹286.95 | ₹273.95 | ₹280.20 | 50,856 |
| 2026-07-08 | ₹276.00 | ₹288.90 | ₹276.00 | ₹278.25 | 63,444 |
| 2026-07-07 | ₹281.05 | ₹285.30 | ₹276.45 | ₹279.60 | 40,100 |
| 2026-07-06 | ₹280.60 | ₹283.65 | ₹272.00 | ₹281.05 | 84,990 |
| 2026-07-03 | ₹287.00 | ₹289.55 | ₹278.55 | ₹281.15 | 93,983 |
| 2026-07-02 | ₹281.95 | ₹285.95 | ₹278.90 | ₹284.15 | 144,254 |
| 2026-07-01 | ₹289.40 | ₹294.00 | ₹286.45 | ₹289.15 | 119,953 |
| 2026-06-30 | ₹286.75 | ₹289.95 | ₹281.90 | ₹286.25 | 108,609 |
| 2026-06-29 | ₹288.10 | ₹297.00 | ₹280.70 | ₹287.00 | 973,643 |
| 2026-06-25 | ₹272.00 | ₹310.90 | ₹268.05 | ₹284.70 | 10,680,239 |
| 2026-06-24 | ₹258.85 | ₹273.90 | ₹255.95 | ₹268.40 | 100,913 |
| 2026-06-23 | ₹263.00 | ₹265.20 | ₹255.70 | ₹258.10 | 24,372 |
| 2026-06-22 | ₹254.45 | ₹270.40 | ₹254.45 | ₹263.10 | 99,260 |
| 2026-06-19 | ₹256.40 | ₹260.15 | ₹249.70 | ₹256.80 | 36,123 |
| 2026-06-18 | ₹261.00 | ₹261.00 | ₹254.60 | ₹256.40 | 34,850 |
| 2026-06-17 | ₹252.00 | ₹261.00 | ₹251.85 | ₹257.40 | 48,045 |
| 2026-06-16 | ₹251.30 | ₹258.95 | ₹250.50 | ₹251.85 | 54,383 |
| 2026-06-15 | ₹253.90 | ₹255.85 | ₹245.00 | ₹252.55 | 47,056 |
| 2026-06-12 | ₹253.95 | ₹257.10 | ₹246.35 | ₹248.15 | 37,016 |
| 2026-06-11 | ₹248.55 | ₹253.45 | ₹247.30 | ₹250.20 | 30,736 |
| 2026-06-10 | ₹257.30 | ₹260.90 | ₹251.00 | ₹252.95 | 36,916 |
| 2026-06-09 | ₹259.20 | ₹264.60 | ₹254.05 | ₹255.75 | 28,562 |
| 2026-06-08 | ₹252.15 | ₹259.20 | ₹252.15 | ₹258.20 | 67,033 |
| 2026-06-05 | ₹255.00 | ₹260.95 | ₹251.90 | ₹255.10 | 175,937 |
| 2026-06-04 | ₹261.10 | ₹262.45 | ₹256.25 | ₹257.90 | 103,382 |
| 2026-06-03 | ₹267.10 | ₹271.00 | ₹258.00 | ₹259.80 | 53,550 |
| 2026-06-02 | ₹259.75 | ₹272.55 | ₹255.10 | ₹269.25 | 55,222 |
| 2026-06-01 | ₹261.65 | ₹274.00 | ₹256.60 | ₹259.95 | 47,179 |
| 2026-05-29 | ₹268.97 | ₹272.40 | ₹262.20 | ₹264.87 | 41,250 |
| 2026-05-27 | ₹271.88 | ₹272.39 | ₹266.71 | ₹268.97 | 23,769 |
| 2026-05-26 | ₹270.12 | ₹277.49 | ₹270.12 | ₹271.88 | 64,610 |
| 2026-05-25 | ₹265.37 | ₹272.75 | ₹259.00 | ₹270.12 | 56,057 |
| 2026-05-22 | ₹263.50 | ₹266.50 | ₹257.18 | ₹261.45 | 44,195 |
| 2026-05-21 | ₹263.95 | ₹263.96 | ₹257.51 | ₹260.17 | 21,791 |
| 2026-05-20 | ₹256.20 | ₹261.34 | ₹252.86 | ₹260.06 | 18,452 |
| 2026-05-19 | ₹252.35 | ₹262.00 | ₹250.00 | ₹258.17 | 45,037 |
| 2026-05-18 | ₹261.01 | ₹264.00 | ₹249.00 | ₹250.96 | 75,514 |
| 2026-05-15 | ₹272.00 | ₹275.30 | ₹264.01 | ₹271.17 | 227,160 |
| 2026-05-14 | ₹273.90 | ₹279.00 | ₹265.10 | ₹266.94 | 158,636 |
| 2026-05-13 | ₹271.00 | ₹272.70 | ₹265.02 | ₹270.26 | 95,430 |
| 2026-05-12 | ₹273.50 | ₹280.00 | ₹264.02 | ₹265.71 | 271,673 |
| 2026-05-11 | ₹277.00 | ₹282.28 | ₹269.99 | ₹273.59 | 208,387 |
| 2026-05-08 | ₹255.00 | ₹280.00 | ₹255.00 | ₹276.27 | 1,076,184 |
| 2026-05-07 | ₹247.00 | ₹254.00 | ₹241.61 | ₹248.95 | 116,402 |
| 2026-05-06 | ₹247.00 | ₹249.50 | ₹236.50 | ₹244.84 | 159,355 |
| 2026-05-05 | ₹250.11 | ₹257.64 | ₹231.10 | ₹243.40 | 353,759 |
| 2026-05-04 | ₹256.00 | ₹268.00 | ₹251.00 | ₹253.31 | 431,514 |
| 2026-04-30 | ₹234.10 | ₹244.00 | ₹232.65 | ₹242.63 | 41,649 |
| 2026-04-29 | ₹232.66 | ₹242.00 | ₹232.66 | ₹237.70 | 12,978 |
| 2026-04-28 | ₹239.00 | ₹246.59 | ₹235.00 | ₹236.87 | 41,178 |
| 2026-04-27 | ₹240.00 | ₹243.00 | ₹231.91 | ₹240.05 | 29,404 |
| 2026-04-24 | ₹240.67 | ₹243.38 | ₹233.80 | ₹236.72 | 28,511 |
| 2026-04-23 | ₹248.88 | ₹248.88 | ₹239.85 | ₹240.67 | 24,259 |
| 2026-04-22 | ₹250.00 | ₹250.00 | ₹242.85 | ₹246.83 | 20,612 |
| 2026-04-21 | ₹247.99 | ₹250.01 | ₹244.17 | ₹247.45 | 22,989 |
| 2026-04-20 | ₹256.00 | ₹256.00 | ₹243.35 | ₹245.16 | 37,796 |
| 2026-04-17 | ₹263.39 | ₹265.00 | ₹248.00 | ₹252.70 | 66,214 |
| 2026-04-16 | ₹270.35 | ₹273.00 | ₹253.88 | ₹259.47 | 36,355 |
| 2026-04-15 | ₹257.00 | ₹270.00 | ₹254.01 | ₹266.60 | 60,154 |
| 2026-04-13 | ₹248.90 | ₹254.56 | ₹239.50 | ₹251.32 | 21,265 |
| 2026-04-10 | ₹249.63 | ₹254.00 | ₹245.06 | ₹251.48 | 48,759 |
| 2026-04-09 | ₹252.86 | ₹254.79 | ₹243.20 | ₹245.63 | 33,284 |
| 2026-04-08 | ₹246.00 | ₹255.04 | ₹243.23 | ₹252.86 | 57,214 |
| 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 - Jul 2026)
ONWARDTEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-0.87%
₹294.00 → ₹291.45
Year to Date
Price Volatility
10.29%
Low Volatility
Year to Date
Average Daily Volume
212,888
Year to Date Average
NSE Exchange
Onward Technologies Share Price History – Frequently Asked Questions
Common questions about ONWARDTEC historical data and records. Examine Onward Technologies quarterly earnings for recent quarterly revenue, profit and EPS trends.
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 10,680,239 shares traded on June 25, 2026 on the NSE exchange, with share price at ₹284.7.