Price Data Selection & Download
Onward Technologies Share Price All Time Records & Statistics (Oct 2025 - May 2026)
146 daily OHLCV records on NSE from Oct. 2025 to May 2026. Examine Onward Technologies quarterly earnings for recent quarterly revenue, profit and EPS trends.
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
1,076,184
May 08, 2026 • ₹276.27
NSE Exchange
Share Price History Data (Oct 2025 - May 2026)
ONWARDTEC daily open, high, low, close and volume (OHLCV) on NSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 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 - May 2026)
ONWARDTEC price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-8.51%
₹294.00 → ₹268.97
Year to Date
Price Volatility
11.70%
Low Volatility
Year to Date
Average Daily Volume
91,107
Year to Date Average
NSE Exchange
Onward Technologies Share Price History – Frequently Asked Questions
Common questions about ONWARDTEC historical data and records. Explore Onward Technologies intrinsic price to estimate fundamental worth using multiple valuation models.
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 1,076,184 shares traded on May 08, 2026 on the NSE exchange, with share price at ₹276.27.