NSE: ONWARDTEC | Series: EQ
-
LTP
257.65
-9.05 (-3.39 %) -
Open
265.50
257.90 -
High
265.50
268.10 -
Low
256.75
251.55 -
Close
257.80
266.70 -
52W High
443.20
01 Jan, 1970 -
52W Low
246.60
12 Mar, 2025
Upper Circuit: 320.04
Lower Circuit: 213.36
1W
1M
3M
6M
1Y
| Date | Open | High | Low | LTP | Close | Change | % | 52W High | 52W Low | Volume | Value (₹) | No. of trades |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
| 03 Apr, 2025 | 265.50 | 265.50 | 256.75 | 257.65 | 257.80 | -8.90 | -3.34 | 443.20 | 246.60 | 41,906 | 1.09 Crore | 1,720 |
| 02 Apr, 2025 | 257.90 | 268.10 | 251.55 | 264.50 | 266.70 | 8.80 | 3.41 | 443.20 | 246.60 | 43,147 | 1.13 Crore | 2,360 |
| 01 Apr, 2025 | 254.00 | 262.90 | 250.00 | 256.80 | 257.90 | 5.90 | 2.34 | 443.20 | 246.60 | 66,540 | 1.71 Crore | 6,694 |
| 28 Mar, 2025 | 263.85 | 265.45 | 250.15 | 254.30 | 252.00 | -7.95 | -3.06 | 443.20 | 246.60 | 109,035 | 2.80 Crore | 5,709 |
| 27 Mar, 2025 | 276.60 | 278.25 | 258.00 | 260.00 | 259.95 | -16.90 | -6.1 | 443.20 | 246.60 | 134,052 | 3.56 Crore | 6,877 |
| 26 Mar, 2025 | 277.10 | 292.00 | 273.35 | 277.00 | 276.85 | -3.05 | -1.09 | 443.20 | 246.60 | 179,472 | 5.09 Crore | 6,697 |
| 25 Mar, 2025 | 271.35 | 285.00 | 270.60 | 277.75 | 279.90 | 8.55 | 3.15 | 443.20 | 246.60 | 215,234 | 5.95 Crore | 7,198 |
| 24 Mar, 2025 | 276.00 | 282.90 | 268.00 | 268.00 | 271.35 | -5.10 | -1.84 | 443.20 | 246.60 | 81,765 | 2.24 Crore | 3,673 |
| 21 Mar, 2025 | 266.05 | 287.50 | 266.05 | 276.00 | 276.45 | 13.00 | 4.93 | 443.20 | 246.60 | 259,221 | 7.21 Crore | 12,478 |
| 20 Mar, 2025 | 263.50 | 268.95 | 261.40 | 265.10 | 263.45 | 1.70 | 0.65 | 443.20 | 246.60 | 162,204 | 4.30 Crore | 4,732 |
| 19 Mar, 2025 | 255.85 | 264.00 | 255.80 | 263.50 | 261.75 | 9.30 | 3.68 | 443.20 | 246.60 | 115,437 | 3.01 Crore | 2,808 |
| 18 Mar, 2025 | 258.35 | 261.75 | 248.85 | 255.20 | 252.45 | -5.65 | -2.19 | 443.20 | 246.60 | 167,089 | 4.27 Crore | 3,609 |
| 17 Mar, 2025 | 265.10 | 267.95 | 254.80 | 258.70 | 258.10 | -5.70 | -2.16 | 443.20 | 246.60 | 130,731 | 3.41 Crore | 3,436 |
| 13 Mar, 2025 | 250.00 | 276.35 | 248.25 | 262.30 | 263.80 | 14.50 | 5.82 | 443.20 | 246.60 | 243,469 | 6.47 Crore | 7,510 |
| 12 Mar, 2025 | 256.50 | 262.60 | 246.60 | 248.25 | 249.30 | -9.05 | -3.5 | 443.20 | 246.60 | 75,504 | 1.90 Crore | 2,890 |
| 11 Mar, 2025 | 259.10 | 265.20 | 252.75 | 255.60 | 258.35 | -4.70 | -1.79 | 443.20 | 248.55 | 94,689 | 2.44 Crore | 2,462 |
| 10 Mar, 2025 | 268.75 | 273.90 | 260.55 | 263.00 | 263.05 | -7.55 | -2.79 | 443.20 | 248.55 | 52,645 | 1.41 Crore | 1,374 |
| 07 Mar, 2025 | 271.30 | 276.80 | 267.25 | 269.10 | 270.60 | 0.65 | 0.24 | 443.20 | 248.55 | 84,542 | 2.30 Crore | 5,733 |
| 06 Mar, 2025 | 275.65 | 279.30 | 268.30 | 270.00 | 269.95 | -4.90 | -1.78 | 443.20 | 248.55 | 85,258 | 2.32 Crore | 4,290 |
| 05 Mar, 2025 | 276.30 | 289.45 | 273.10 | 273.15 | 274.85 | -3.15 | -1.13 | 443.20 | 248.55 | 104,416 | 2.90 Crore | 7,357 |
| 04 Mar, 2025 | 277.20 | 293.85 | 276.15 | 276.20 | 278.00 | -3.40 | -1.21 | 443.20 | 248.55 | 47,078 | 1.33 Crore | 4,100 |