Onward Technologies		* Reload page for latest data.	Stock Listed on :		Source NSE	SERIES : EQ
28-08-2026 Friday	BSE Sensex : 77,264.51 +330.92 +0.43%		NSE Nifty 50 : 24,175.65 +84.80 0.35%		USD - INR 1 $ = Rs 95.42	Find Stock
Share Price in Google :	Onward Technologies		MCap (aprox) 621.4 Crores	Symbol : ONWARDTEC	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
1.7%	-3.1%	0.1%	6.8%	7.4%	-12.6%
*  For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. *  Stock Price, volume and % Change is from NSE/BSE. *  Market cap is from Google. *  Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
28-08-26	Fri	287.2	1.6	24.77k	0.6%
27-08-26	Thu	285.6	2.2	39.93k	0.8%	Data Update : 7 PM
26-08-26	Wed	283.4	-1.1	25.48k	-0.4%	28-08-26 : 287.2
25-08-26	Tue	284.5	-1.8	22.72k	-0.6%
24-08-26	Mon	286.3	0.8	14.75k	0.3%	Compared to  :  19-08-26 282.4
21-08-26	Fri	285.5	-6.75	30.71k	-2.3%
20-08-26	Thu	292.25	9.85	50.39k	3.5%	7 Days %
19-08-26	Wed	282.4	-1.25	14.29k	-0.4%	1.7%
18-08-26	Tue	283.65	-3.1	14.7k	-1.1%
17-08-26	Mon	286.75	2.7	29.86k	1.0%	Compared to  :  28-07-26 296.3
14-08-26	Fri	284.05	-3.35	17.11k	-1.2%
13-08-26	Thu	287.4	1.5	18.73k	0.5%	1 Month %
12-08-26	Wed	285.9	-0.15	27.33k	-0.1%	-3.1%
11-08-26	Tue	286.05	1.3	24.29k	0.5%	.
10-08-26	Mon	284.75	-5.95	20.82k	-2.0%	Compared to  :  29-06-26 287
07-08-26	Fri	290.7	12.1	72.81k	4.3%
06-08-26	Thu	278.6	-2.95	81.15k	-1.0%	2 Months %
05-08-26	Wed	281.55	-8.4	49.38k	-2.9%	0.1%
04-08-26	Tue	289.95	-3.9	26.05k	-1.3%
03-08-26	Mon	293.85	1.75	49.53k	0.6%	Compared to  :  27-05-26 268.97
31-07-26	Fri	292.1	-1.85	41.62k	-0.6%
30-07-26	Thu	293.95	-3.9	51k	-1.3%	3 Months %
29-07-26	Wed	297.85	1.55	248.19k	0.5%	6.8%
28-07-26	Tue	296.3	3.55	312.2k	1.2%
27-07-26	Mon	292.75	2.1	178.83k	0.7%	Compared to  :  27-02-26 267.35
24-07-26	Fri	290.65	-0.8	60.94k	-0.3%
23-07-26	Thu	291.45	6.8	113.97k	2.4%	6 Months %
22-07-26	Wed	284.65	-7.5	95.27k	-2.6%	7.4%
21-07-26	Tue	292.15	18.8	624.81k	6.9%
20-07-26	Mon	273.35	-12.45	146.34k	-4.4%	Compared to  :  28-08-25 328.6
17-07-26	Fri	285.8	-2.4	229.35k	-0.8%
16-07-26	Thu	288.2	4.6	5.26m	1.6%	1 year %
15-07-26	Wed	283.6	-1.05	68.25k	-0.4%	-12.6%
14-07-26	Tue	284.65	-5.8	87.24k	-2.0%
13-07-26	Mon	290.45	6.05	84.69k	2.1%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
10-07-26	Fri	284.4	4.2	44.93k	1.5%
09-07-26	Thu	280.2	1.95	50.86k	0.7%
08-07-26	Wed	278.25	-1.35	63.44k	-0.5%
07-07-26	Tue	279.6	-1.45	40.1k	-0.5%
06-07-26	Mon	281.05	-0.1	84.99k	0.0%
03-07-26	Fri	281.15	-11	93.98k	-3.8%
02-07-26	Thu	292.15	3	144.25k	1.0%
01-07-26	Wed	289.15	2.9	119.95k	1.0%
30-06-26	Tue	286.25	-0.75	108.61k	-0.3%
29-06-26	Mon	287	2.3	973.64k	0.8%
25-06-26	Thu	284.7	16.3	10.68m	6.1%
24-06-26	Wed	268.4	10.3	100.91k	4.0%
23-06-26	Tue	258.1	-5	24.37k	-1.9%
22-06-26	Mon	263.1	6.3	99.26k	2.5%
19-06-26	Fri	256.8	0.4	36.12k	0.2%
18-06-26	Thu	256.4	-1	34.85k	-0.4%
17-06-26	Wed	257.4	5.55	48.05k	2.2%
16-06-26	Tue	251.85	-0.7	54.38k	-0.3%
15-06-26	Mon	252.55	4.4	47.06k	1.8%
12-06-26	Fri	248.15	-2.05	37.02k	-0.8%
11-06-26	Thu	250.2	-2.75	30.74k	-1.1%
10-06-26	Wed	252.95	-2.8	36.92k	-1.1%
09-06-26	Tue	255.75	-2.45	28.56k	-0.9%
08-06-26	Mon	258.2	3.1	67.03k	1.2%
05-06-26	Fri	255.1	-2.8	175.94k	-1.1%
04-06-26	Thu	257.9	-1.9	103.38k	-0.7%
03-06-26	Wed	259.8	-9.45	53.55k	-3.5%
02-06-26	Tue	269.25	9.3	55.22k	3.6%
01-06-26	Mon	259.95	-4.92	47.18k	-1.9%
29-05-26	Fri	264.87	-4.1	41.25k	-1.5%
27-05-26	Wed	268.97	-2.91	23.77k	-1.1%
26-05-26	Tue	271.88	1.76	64.61k	0.7%
25-05-26	Mon	270.12	8.67	56.06k	3.3%
22-05-26	Fri	261.45	1.28	44.2k	0.5%
21-05-26	Thu	260.17	0.11	21.79k	0.0%
20-05-26	Wed	260.06	1.89	18.45k	0.7%
19-05-26	Tue	258.17	7.21	45.04k	2.9%
18-05-26	Mon	250.96	-20.21	75.51k	-7.5%
15-05-26	Fri	271.17	4.23	227.16k	1.6%
14-05-26	Thu	266.94	-3.32	158.64k	-1.2%
13-05-26	Wed	270.26	4.55	95.43k	1.7%
12-05-26	Tue	265.71	-7.88	271.67k	-2.9%
11-05-26	Mon	273.59	-2.68	208.39k	-1.0%
08-05-26	Fri	276.27	27.32	1.08m	11.0%
07-05-26	Thu	248.95	4.11	116.4k	1.7%
06-05-26	Wed	244.84	1.44	159.36k	0.6%
05-05-26	Tue	243.4	-9.91	353.76k	-3.9%
04-05-26	Mon	253.31	10.68	431.51k	4.4%
30-04-26	Thu	242.63	4.93	41.65k	2.1%
29-04-26	Wed	237.7	0.83	12.98k	0.4%
28-04-26	Tue	236.87	-3.18	41.18k	-1.3%
27-04-26	Mon	240.05	3.33	29.4k	1.4%
24-04-26	Fri	236.72	-3.95	28.51k	-1.6%
23-04-26	Thu	240.67	-6.16	24.26k	-2.5%
22-04-26	Wed	246.83	-0.62	20.61k	-0.3%
21-04-26	Tue	247.45	2.29	22.99k	0.9%
20-04-26	Mon	245.16	-7.54	37.8k	-3.0%
17-04-26	Fri	252.7	-6.77	66.21k	-2.6%
16-04-26	Thu	259.47	-7.13	36.36k	-2.7%
15-04-26	Wed	266.6	15.28	60.15k	6.1%
13-04-26	Mon	251.32	-0.16	21.27k	-0.1%
10-04-26	Fri	251.48	5.85	48.76k	2.4%
09-04-26	Thu	245.63	-7.23	33.28k	-2.9%
08-04-26	Wed	252.86	13.96	57.21k	5.8%
07-04-26	Tue	238.9	4.49	19.51k	1.9%
06-04-26	Mon	234.41	3.97	34.35k	1.7%
02-04-26	Thu	230.44	4.84	122.51k	2.1%
01-04-26	Wed	225.6	15.45	128.12k	7.4%
30-03-26	Mon	210.15	-15.05	81.82k	-6.7%
27-03-26	Fri	225.2	-14.05	105.73k	-5.9%
25-03-26	Wed	239.25	8.05	269.89k	3.5%
24-03-26	Tue	231.2	9.65	47.83k	4.4%
23-03-26	Mon	221.55	-17.25	124.37k	-7.2%
20-03-26	Fri	238.8	1.3	44.82k	0.5%
19-03-26	Thu	237.5	-10.8	43.1k	-4.3%
18-03-26	Wed	248.3	-19.05	93.55k	8.4%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	267.35	-0.2	33.2k	-0.1%
26-02-26	Thu	267.55	-8.85	75.31k	-3.2%
25-02-26	Wed	276.4	-16.85	205.2k	-5.7%
24-02-26	Tue	293.25	-2.2	12.72k	-0.7%
23-02-26	Mon	295.45	-2.7	35.48k	-0.9%
20-02-26	Fri	298.15	8.55	54.47k	3.0%
19-02-26	Thu	289.6	12	59.04k	4.3%
18-02-26	Wed	277.6	-12.65	60.65k	-4.4%
17-02-26	Tue	290.25	-17.85	109.58k	-5.8%
16-02-26	Mon	308.1	-9.55	61.29k	-3.0%
13-02-26	Fri	317.65	-0.55	51.35k	-0.2%
12-02-26	Thu	318.2	-5.5	46.58k	-1.7%
11-02-26	Wed	323.7	1.35	42.85k	0.4%
10-02-26	Tue	322.35	5.5	33.39k	1.7%
09-02-26	Mon	316.85	-3.3	73.72k	-1.0%
06-02-26	Fri	320.15	-20.2	153.27k	-5.9%
05-02-26	Thu	340.35	16.1	132k	5.0%
04-02-26	Wed	324.25	-23.75	95.71k	-6.8%
03-02-26	Tue	348	22.6	320.4k	6.9%
02-02-26	Mon	325.4	16	71.72k	5.2%
01-02-26	Sun	309.4	2.7	23.38k	0.9%
30-01-26	Fri	306.7	0.75	23.99k	0.2%
29-01-26	Thu	305.95	4.6	45.72k	1.5%
28-01-26	Wed	301.35	-10.8	27.96k	-3.5%
27-01-26	Tue	312.15	8.4	58.28k	2.8%
23-01-26	Fri	303.75	-7.65	52.92k	-2.5%
22-01-26	Thu	311.4	-5.1	45.75k	-1.6%
21-01-26	Wed	316.5	-2.4	92.3k	-0.8%
20-01-26	Tue	318.9	7.1	426.39k	2.3%
19-01-26	Mon	311.8	6.35	59.13k	2.1%
16-01-26	Fri	305.45	6.75	37.27k	2.3%
14-01-26	Wed	298.7	-0.05	40.03k	0.0%
13-01-26	Tue	298.75	-1.85	28.45k	-0.6%
12-01-26	Mon	300.6	-3.3	48.23k	-1.1%
09-01-26	Fri	303.9	7.95	153.71k	2.7%
08-01-26	Thu	295.95	-9.95	26.96k	-3.3%
07-01-26	Wed	305.9	2.2	43.78k	0.7%
06-01-26	Tue	303.7	9.7	49.83k	3.3%
05-01-26	Mon	294	8	31.08k	2.8%
02-01-26	Fri	286	0.55	21.31k	0.2%
01-01-26	Thu	285.45	0.6	23.81k	0.2%
31-12-25	Wed	284.85	9.9	71.06k	3.6%
30-12-25	Tue	274.95	1.65	15.49k	0.6%
29-12-25	Mon	273.3	-3.25	16.96k	-1.2%
26-12-25	Fri	276.55	3.1	27.68k	1.1%
24-12-25	Wed	273.45	3.2	36.15k	1.2%
23-12-25	Tue	270.25	7.75	20.28k	3.0%
22-12-25	Mon	262.5	-3.95	27.25k	-1.5%
19-12-25	Fri	266.45	-6.45	49.96k	-2.4%
18-12-25	Thu	272.9	-1.65	13.47k	-0.6%
17-12-25	Wed	274.55	-2.7	10.62k	-1.0%
16-12-25	Tue	277.25	1.5	13.6k	0.5%
15-12-25	Mon	275.75	0.75	17.65k	0.3%
12-12-25	Fri	275	-5.85	34.97k	-2.1%
11-12-25	Thu	280.85	0.35	16.85k	0.1%
10-12-25	Wed	280.5	-6.4	21.75k	-2.2%
09-12-25	Tue	286.9	-1.5	14.94k	-0.5%
08-12-25	Mon	288.4	3.05	21.22k	1.1%
05-12-25	Fri	285.35	-0.3	13.04k	-0.1%
04-12-25	Thu	285.65	3.05	10.77k	1.1%
03-12-25	Wed	282.6	-0.9	27.54k	-0.3%
02-12-25	Tue	283.5	-8.85	15.45k	-3.0%
01-12-25	Mon	292.35	3.3	25.23k	1.1%
28-11-25	Fri	289.05	16.6	58.54k	6.1%
27-11-25	Thu	272.45	1.2	20.68k	0.4%
26-11-25	Wed	271.25	-10.6	81.7k	-3.8%
25-11-25	Tue	281.85	7.45	191.98k	2.7%
24-11-25	Mon	274.4	-10.7	66.42k	-3.8%
21-11-25	Fri	285.1	-1.55	68.25k	-0.5%
20-11-25	Thu	286.65	-1.4	7.27k	-0.5%
19-11-25	Wed	288.05	2	16.34k	0.7%
18-11-25	Tue	286.05	1.85	9.87k	0.7%
17-11-25	Mon	284.2	-5.05	34.44k	-1.7%
14-11-25	Fri	289.25	-1.2	19.14k	-0.4%
13-11-25	Thu	290.45	1.15	16.05k	0.4%
12-11-25	Wed	289.3	-6.4	23.33k	-2.2%
11-11-25	Tue	295.7	0.4	19.56k	0.1%
10-11-25	Mon	295.3	-5.95	43.6k	-2.0%
07-11-25	Fri	301.25	0.9	27.53k	0.3%
06-11-25	Thu	300.35	-3.9	33.11k	-1.3%
04-11-25	Tue	304.25	0.8	39.15k	0.3%
03-11-25	Mon	303.45	-1.35	73.57k	-0.4%
31-10-25	Fri	304.8	-14	53.35k	-4.4%
30-10-25	Thu	318.8	-1.45	52.75k	-0.5%
29-10-25	Wed	320.25	0.65	52.16k	0.2%
28-10-25	Tue	319.6	3.65	33.54k	1.2%
27-10-25	Mon	315.95	0.45	67.61k	0.1%
24-10-25	Fri	315.5	6.75	29.21k	2.2%
23-10-25	Thu	308.75	2.3	63.91k	0.8%
21-10-25	Tue	306.45	-5.4	427.78k	-1.7%
20-10-25	Mon	311.85	3.55	38.96k	1.2%
17-10-25	Fri	311.95	-0.1	33.54k	0.0%
16-10-25	Thu	308.4	1.5	19.28k	0.5%
15-10-25	Wed	306.9	-7.7	23.16k	-2.4%
14-10-25	Tue	314.6	11.8	48.98k	3.9%
13-10-25	Mon	302.8	-13.75	59.42k	-4.3%
10-10-25	Fri	316.55	-3.75	26.7k	-1.2%
09-10-25	Thu	320.3	0.35	217.37k	0.1%
08-10-25	Wed	319.95	23.2	264.91k	7.8%
07-10-25	Tue	296.75	1.9	11.88k	0.6%
06-10-25	Mon	294.85	6.8	4.52k	2.4%
03-10-25	Fri	288.05	-2.45	4.42k	-0.8%
01-10-25	Wed	290.5	0.2	4.54k	0.1%
30-09-25	Tue	290.3	-3.8	16.01k	-1.3%
29-09-25	Mon	294.1	-4.5	16.83k	-1.5%
26-09-25	Fri	298.6	-10.65	23.01k	-3.4%
25-09-25	Thu	309.25	-0.85	10.57k	-0.3%
24-09-25	Wed	310.1	-5.55	17.04k	-1.8%
23-09-25	Tue	315.65	-2.7	13.85k	-0.8%
22-09-25	Mon	318.35	8.2	16.82k	2.6%
19-09-25	Fri	310.15	1.05	18.72k	0.3%
18-09-25	Thu	309.1	-8.3	24.98k	-2.6%
17-09-25	Wed	317.4	-2.15	17.32k	-0.7%
16-09-25	Tue	319.55	-0.5	17.75k	-0.2%
15-09-25	Mon	320.05	-1.85	8.34k	-0.6%
12-09-25	Fri	321.9	2.5	15.26k	0.8%
11-09-25	Thu	319.4	-5.45	25.36k	-1.7%
10-09-25	Wed	324.85	-6.85	22.51k	-2.1%
09-09-25	Tue	331.7	-4.35	13.44k	-1.3%
08-09-25	Mon	336.05	-2.9	33.02k	-0.9%
05-09-25	Fri	338.95	-1.05	16.47k	-0.3%
04-09-25	Thu	340	-1.2	24.8k	-0.4%
03-09-25	Wed	341.2	3.95	30.42k	1.2%
02-09-25	Tue	337.25	12.15	46.61k	3.7%
01-09-25	Mon	325.1	6.2	10.46k	1.9%
29-08-25	Fri	318.9	-9.7	26.65k	-3.0%
28-08-25	Thu	328.6	-9.4	29.57k	-2.8%
26-08-25	Tue	338	2.65	17.5k	0.8%