Onward Technologies (ONWARDTEC) | Historial de Precios y Rendimientos | 2002 - 2026
Onward Technologies Ltd. Small-cap Technology
Gráfico de Precios Históricos de Onward Technologies
Datos de Precios Históricos de Onward Technologies
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 3 jun. 2026 | ₹259,80 | -3,51% | ₹267,10 | ₹271,00 | ₹258,00 | 53,6K |
| 2 jun. 2026 | ₹269,25 | +3,58% | ₹259,75 | ₹272,55 | ₹255,10 | 53,9K |
| 1 jun. 2026 | ₹259,95 | -1,86% | ₹261,65 | ₹274,00 | ₹256,60 | 47,1K |
| 29 may. 2026 | ₹264,87 | -1,52% | ₹268,97 | ₹272,40 | ₹262,20 | 41,2K |
| 27 may. 2026 | ₹268,97 | -1,07% | ₹271,88 | ₹272,39 | ₹266,71 | 23,8K |
| 26 may. 2026 | ₹271,88 | +0,65% | ₹270,12 | ₹277,49 | ₹270,12 | 64,6K |
| 25 may. 2026 | ₹270,12 | +3,32% | ₹265,37 | ₹272,75 | ₹259,00 | 56,1K |
| 22 may. 2026 | ₹261,45 | +0,49% | ₹263,50 | ₹266,50 | ₹257,18 | 44,2K |
| 21 may. 2026 | ₹260,17 | +0,04% | ₹263,95 | ₹263,96 | ₹257,51 | 21,8K |
| 20 may. 2026 | ₹260,06 | +0,73% | ₹256,20 | ₹261,34 | ₹252,86 | 18,5K |
| 19 may. 2026 | ₹258,17 | +2,87% | ₹252,35 | ₹262,00 | ₹250,00 | 45,0K |
| 18 may. 2026 | ₹250,96 | -7,45% | ₹261,01 | ₹264,00 | ₹249,00 | 75,4K |
| 15 may. 2026 | ₹271,17 | +1,58% | ₹272,00 | ₹275,30 | ₹264,01 | 227,2K |
| 14 may. 2026 | ₹266,94 | -1,23% | ₹273,90 | ₹279,00 | ₹265,10 | 158,6K |
| 13 may. 2026 | ₹270,26 | +1,71% | ₹271,00 | ₹272,70 | ₹265,02 | 95,4K |
| 12 may. 2026 | ₹265,71 | -2,88% | ₹273,50 | ₹280,00 | ₹264,02 | 271,7K |
| 11 may. 2026 | ₹273,59 | -0,97% | ₹277,00 | ₹282,28 | ₹269,99 | 208,4K |
| 8 may. 2026 | ₹276,27 | +10,97% | ₹255,00 | ₹280,00 | ₹255,00 | 1,1M |
| 7 may. 2026 | ₹248,95 | +1,68% | ₹247,00 | ₹254,00 | ₹241,61 | 116,4K |
| 6 may. 2026 | ₹244,84 | +0,59% | ₹247,00 | ₹249,50 | ₹236,50 | 159,4K |
| 5 may. 2026 | ₹243,40 | -3,91% | ₹250,11 | ₹257,64 | ₹231,10 | 353,8K |
| 4 may. 2026 | ₹253,31 | +4,40% | ₹256,00 | ₹268,00 | ₹251,00 | 431,5K |
| 30 abr. 2026 | ₹242,63 | +2,07% | ₹234,10 | ₹244,00 | ₹232,65 | 41,6K |
| 29 abr. 2026 | ₹237,70 | +0,35% | ₹232,66 | ₹242,00 | ₹232,66 | 13,0K |
| 28 abr. 2026 | ₹236,87 | -1,32% | ₹239,00 | ₹246,59 | ₹235,00 | 41,2K |
| 27 abr. 2026 | ₹240,05 | +1,41% | ₹240,00 | ₹243,00 | ₹231,91 | 29,4K |
| 24 abr. 2026 | ₹236,72 | -1,64% | ₹240,67 | ₹243,38 | ₹233,80 | 28,5K |
| 23 abr. 2026 | ₹240,67 | -2,50% | ₹248,88 | ₹248,88 | ₹239,85 | 24,3K |
| 22 abr. 2026 | ₹246,83 | -0,25% | ₹250,00 | ₹250,00 | ₹242,85 | 20,6K |
| 21 abr. 2026 | ₹247,45 | +0,93% | ₹247,99 | ₹250,01 | ₹244,17 | 23,0K |
| 20 abr. 2026 | ₹245,16 | -2,98% | ₹256,00 | ₹256,00 | ₹243,35 | 37,8K |
| 17 abr. 2026 | ₹252,70 | -2,61% | ₹263,39 | ₹265,00 | ₹248,00 | 66,2K |
| 16 abr. 2026 | ₹259,47 | -2,67% | ₹270,35 | ₹273,00 | ₹253,88 | 36,4K |
| 15 abr. 2026 | ₹266,60 | +6,08% | ₹257,00 | ₹270,00 | ₹254,01 | 60,2K |
| 13 abr. 2026 | ₹251,32 | -0,06% | ₹248,90 | ₹254,56 | ₹239,50 | 21,3K |
| 10 abr. 2026 | ₹251,48 | +2,38% | ₹249,63 | ₹254,00 | ₹245,06 | 48,8K |
| 9 abr. 2026 | ₹245,63 | -2,86% | ₹252,86 | ₹254,79 | ₹243,20 | 33,3K |
| 8 abr. 2026 | ₹252,86 | +5,84% | ₹246,00 | ₹255,04 | ₹243,23 | 57,2K |
| 7 abr. 2026 | ₹238,90 | +1,92% | ₹234,00 | ₹240,00 | ₹233,00 | 19,5K |
| 6 abr. 2026 | ₹234,41 | +1,72% | ₹228,80 | ₹236,69 | ₹224,51 | 34,4K |
| 2 abr. 2026 | ₹230,44 | +2,15% | ₹225,50 | ₹235,80 | ₹211,05 | 122,5K |
| 1 abr. 2026 | ₹225,60 | +7,35% | ₹210,15 | ₹231,95 | ₹210,15 | 128,1K |
| 30 mar. 2026 | ₹210,15 | -6,68% | ₹221,25 | ₹224,40 | ₹208,25 | 81,8K |
| 27 mar. 2026 | ₹225,20 | -5,87% | ₹239,05 | ₹239,05 | ₹222,05 | 105,7K |
| 25 mar. 2026 | ₹239,25 | +3,48% | ₹231,20 | ₹254,70 | ₹231,20 | 269,9K |
| 24 mar. 2026 | ₹231,20 | +4,36% | ₹226,90 | ₹233,80 | ₹223,80 | 47,8K |
| 23 mar. 2026 | ₹221,55 | -7,22% | ₹234,70 | ₹235,25 | ₹219,05 | 124,4K |
| 20 mar. 2026 | ₹238,80 | +0,55% | ₹237,05 | ₹247,75 | ₹235,30 | 44,8K |
| 19 mar. 2026 | ₹237,50 | -4,35% | ₹249,55 | ₹256,70 | ₹233,00 | 43,1K |
| 18 mar. 2026 | ₹248,30 | +8,38% | ₹230,00 | ₹254,75 | ₹229,95 | 93,5K |
| 17 mar. 2026 | ₹229,10 | -0,99% | ₹235,65 | ₹238,30 | ₹228,30 | 61,1K |
| 16 mar. 2026 | ₹231,40 | -1,68% | ₹241,30 | ₹241,30 | ₹219,55 | 113,5K |
| 13 mar. 2026 | ₹235,35 | -6,76% | ₹252,40 | ₹252,40 | ₹234,10 | 89,6K |
| 12 mar. 2026 | ₹252,40 | +0,48% | ₹247,45 | ₹255,60 | ₹245,30 | 29,7K |
| 11 mar. 2026 | ₹251,20 | +1,45% | ₹246,35 | ₹258,50 | ₹245,70 | 47,5K |
| 10 mar. 2026 | ₹247,60 | +3,73% | ₹239,05 | ₹249,90 | ₹239,05 | 29,2K |
| 9 mar. 2026 | ₹238,70 | -4,60% | ₹251,50 | ₹252,00 | ₹234,85 | 74,6K |
| 6 mar. 2026 | ₹250,20 | -1,03% | ₹252,80 | ₹265,00 | ₹248,20 | 50,1K |
| 5 mar. 2026 | ₹252,80 | -2,17% | ₹259,00 | ₹268,35 | ₹247,65 | 72,5K |
| 4 mar. 2026 | ₹258,40 | -2,89% | ₹262,60 | ₹265,40 | ₹257,10 | 54,7K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 25 may. 2026 | ₹264,87 | +1,31% | ₹265,37 | ₹277,49 | ₹259,00 | 185,7K |
| 18 may. 2026 | ₹261,45 | -3,58% | ₹261,01 | ₹266,50 | ₹249,00 | 205,0K |
| 11 may. 2026 | ₹271,17 | -1,85% | ₹277,00 | ₹282,28 | ₹264,01 | 961,3K |
| 4 may. 2026 | ₹276,27 | +13,86% | ₹256,00 | ₹280,00 | ₹231,10 | 2,1M |
| 27 abr. 2026 | ₹242,63 | +2,50% | ₹240,00 | ₹246,59 | ₹231,91 | 125,2K |
| 20 abr. 2026 | ₹236,72 | -6,32% | ₹256,00 | ₹256,00 | ₹233,80 | 134,2K |
| 13 abr. 2026 | ₹252,70 | +0,49% | ₹248,90 | ₹273,00 | ₹239,50 | 184,0K |
| 6 abr. 2026 | ₹251,48 | +9,13% | ₹228,80 | ₹255,04 | ₹224,51 | 193,1K |
| 30 mar. 2026 | ₹230,44 | +2,33% | ₹221,25 | ₹235,80 | ₹208,25 | 332,5K |
| 23 mar. 2026 | ₹225,20 | -5,70% | ₹234,70 | ₹254,70 | ₹219,05 | 547,8K |
| 16 mar. 2026 | ₹238,80 | +1,47% | ₹241,30 | ₹256,70 | ₹219,55 | 356,1K |
| 9 mar. 2026 | ₹235,35 | -5,94% | ₹251,50 | ₹258,50 | ₹234,10 | 270,7K |
| 2 mar. 2026 | ₹250,20 | -8,23% | ₹262,30 | ₹270,00 | ₹247,65 | 230,2K |
| 23 feb. 2026 | ₹272,65 | -7,02% | ₹294,30 | ₹301,20 | ₹263,35 | 377,6K |
| 16 feb. 2026 | ₹293,25 | +1,03% | ₹291,90 | ₹302,30 | ₹271,70 | 222,4K |
| 9 feb. 2026 | ₹290,25 | -9,96% | ₹328,75 | ₹329,40 | ₹281,05 | 311,6K |
| 2 feb. 2026 | ₹322,35 | -7,37% | ₹345,00 | ₹345,40 | ₹311,00 | 488,1K |
| 26 ene. 2026 | ₹348,00 | +15,48% | ₹295,00 | ₹355,00 | ₹294,40 | 485,2K |
| 19 ene. 2026 | ₹301,35 | -5,50% | ₹315,00 | ₹320,00 | ₹297,55 | 277,2K |
| 12 ene. 2026 | ₹318,90 | +6,74% | ₹290,70 | ₹335,00 | ₹283,15 | 562,8K |
| 5 ene. 2026 | ₹298,75 | -1,63% | ₹294,00 | ₹313,90 | ₹292,60 | 301,1K |
| 29 dic. 2025 | ₹303,70 | +10,46% | ₹278,00 | ₹306,00 | ₹275,00 | 197,1K |
| 22 dic. 2025 | ₹274,95 | +1,74% | ₹275,90 | ₹285,00 | ₹270,10 | 96,3K |
| 15 dic. 2025 | ₹270,25 | -2,52% | ₹277,55 | ₹278,45 | ₹261,05 | 121,6K |
| 8 dic. 2025 | ₹277,25 | -3,36% | ₹291,00 | ₹291,00 | ₹272,50 | 104,8K |
| 1 dic. 2025 | ₹286,90 | +1,20% | ₹284,95 | ₹295,05 | ₹275,00 | 87,5K |
| 24 nov. 2025 | ₹283,50 | +0,59% | ₹281,00 | ₹297,20 | ₹270,10 | 201,6K |
| 17 nov. 2025 | ₹281,85 | -1,47% | ₹283,20 | ₹300,15 | ₹272,50 | 350,3K |
| 10 nov. 2025 | ₹286,05 | -3,26% | ₹292,55 | ₹300,75 | ₹281,50 | 102,8K |
| 3 nov. 2025 | ₹295,70 | -2,81% | ₹304,25 | ₹305,95 | ₹288,85 | 123,8K |
| 27 oct. 2025 | ₹304,25 | -4,80% | ₹321,05 | ₹323,50 | ₹302,00 | 271,0K |
| 20 oct. 2025 | ₹319,60 | +4,29% | ₹310,90 | ₹328,20 | ₹303,65 | 194,3K |
| 13 oct. 2025 | ₹306,45 | -2,59% | ₹317,35 | ₹335,00 | ₹300,00 | 542,7K |
| 6 oct. 2025 | ₹314,60 | +6,02% | ₹304,00 | ₹348,60 | ₹298,35 | 617,4K |
| 29 sept. 2025 | ₹296,75 | +2,22% | ₹290,30 | ₹299,85 | ₹282,50 | 25,3K |
| 22 sept. 2025 | ₹290,30 | -8,03% | ₹315,65 | ₹318,70 | ₹286,35 | 83,5K |
| 15 sept. 2025 | ₹315,65 | -1,22% | ₹320,95 | ₹323,65 | ₹305,00 | 91,7K |
| 8 sept. 2025 | ₹319,55 | -3,66% | ₹330,05 | ₹335,90 | ₹312,60 | 89,2K |
| 1 sept. 2025 | ₹331,70 | -1,65% | ₹330,00 | ₹357,00 | ₹322,25 | 118,2K |
| 25 ago. 2025 | ₹337,25 | -0,22% | ₹348,60 | ₹348,60 | ₹309,00 | 113,3K |
| 18 ago. 2025 | ₹338,00 | +7,32% | ₹316,10 | ₹342,00 | ₹312,00 | 45,1K |
| 11 ago. 2025 | ₹314,95 | -1,24% | ₹315,00 | ₹319,15 | ₹306,75 | 51,5K |
| 4 ago. 2025 | ₹318,90 | -5,37% | ₹341,00 | ₹343,70 | ₹318,90 | 28,4K |
| 28 jul. 2025 | ₹337,00 | -0,04% | ₹330,40 | ₹338,25 | ₹322,50 | 54,4K |
| 21 jul. 2025 | ₹337,15 | -7,60% | ₹357,60 | ₹357,60 | ₹337,15 | 75,2K |
| 14 jul. 2025 | ₹364,90 | +7,40% | ₹339,85 | ₹385,00 | ₹327,10 | 403,1K |
| 7 jul. 2025 | ₹339,75 | +1,57% | ₹335,50 | ₹350,00 | ₹306,30 | 178,0K |
| 30 jun. 2025 | ₹334,50 | -6,69% | ₹360,20 | ₹362,05 | ₹328,50 | 235,8K |
| 23 jun. 2025 | ₹358,50 | +15,33% | ₹306,00 | ₹377,70 | ₹301,30 | 3,1M |
| 16 jun. 2025 | ₹310,85 | -1,19% | ₹310,30 | ₹316,65 | ₹296,50 | 228,8K |
| 9 jun. 2025 | ₹314,60 | +6,10% | ₹299,85 | ₹337,80 | ₹299,85 | 1,4M |
| 2 jun. 2025 | ₹296,50 | +0,07% | ₹298,95 | ₹319,00 | ₹292,35 | 510,1K |
| 26 may. 2025 | ₹296,30 | -0,02% | ₹299,90 | ₹309,50 | ₹293,80 | 276,9K |
| 19 may. 2025 | ₹296,35 | -5,32% | ₹313,00 | ₹329,65 | ₹281,55 | 977,6K |
| 12 may. 2025 | ₹313,00 | +35,41% | ₹235,00 | ₹318,95 | ₹234,95 | 1,4M |
| 5 may. 2025 | ₹231,15 | -7,19% | ₹249,50 | ₹254,75 | ₹227,05 | 210,1K |
| 28 abr. 2025 | ₹249,05 | -3,64% | ₹257,00 | ₹263,95 | ₹247,50 | 96,7K |
| 21 abr. 2025 | ₹258,45 | +3,28% | ₹252,75 | ₹278,25 | ₹248,95 | 447,2K |
| 14 abr. 2025 | ₹250,25 | +8,59% | ₹233,00 | ₹256,80 | ₹233,00 | 157,0K |
| 7 abr. 2025 | ₹230,45 | -5,48% | ₹230,05 | ₹235,00 | ₹206,00 | 443,6K |
| Fecha | Cierre | Cambio % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|
| 1 may. 2026 | ₹264,87 | +9,17% | ₹256,00 | ₹282,28 | ₹231,10 | 3,5M |
| 1 abr. 2026 | ₹242,63 | +15,46% | ₹210,15 | ₹273,00 | ₹210,15 | 887,1K |
| 1 mar. 2026 | ₹210,15 | -22,92% | ₹262,30 | ₹270,00 | ₹208,25 | 1,5M |
| 1 feb. 2026 | ₹272,65 | -16,21% | ₹323,80 | ₹355,00 | ₹263,35 | 1,7M |
| 1 ene. 2026 | ₹325,40 | +13,78% | ₹282,00 | ₹335,00 | ₹282,00 | 1,4M |
| 1 dic. 2025 | ₹286,00 | +0,88% | ₹284,95 | ₹295,05 | ₹261,05 | 526,3K |
| 1 nov. 2025 | ₹283,50 | -6,82% | ₹304,25 | ₹305,95 | ₹270,10 | 778,5K |
| 1 oct. 2025 | ₹304,25 | +5,62% | ₹288,85 | ₹348,60 | ₹286,10 | 1,6M |
| 1 sept. 2025 | ₹288,05 | -14,59% | ₹330,00 | ₹357,00 | ₹282,50 | 391,5K |
| 1 ago. 2025 | ₹337,25 | +0,51% | ₹337,00 | ₹348,60 | ₹306,75 | 242,9K |
| 1 jul. 2025 | ₹335,55 | -3,26% | ₹346,85 | ₹385,00 | ₹306,30 | 845,0K |
| 1 jun. 2025 | ₹346,85 | +17,06% | ₹298,95 | ₹377,70 | ₹292,35 | 5,3M |
| 1 may. 2025 | ₹296,30 | +18,19% | ₹251,95 | ₹329,65 | ₹227,05 | 2,9M |
| 1 abr. 2025 | ₹250,70 | -0,52% | ₹254,00 | ₹278,25 | ₹206,00 | 1,3M |
| 1 mar. 2025 | ₹252,00 | -11,59% | ₹285,75 | ₹293,85 | ₹246,60 | 2,3M |
| 1 feb. 2025 | ₹285,05 | +10,42% | ₹261,65 | ₹317,10 | ₹251,75 | 2,9M |
| 1 ene. 2025 | ₹258,15 | -18,07% | ₹315,15 | ₹345,70 | ₹248,55 | 2,9M |
| 1 dic. 2024 | ₹315,10 | -3,84% | ₹328,50 | ₹356,45 | ₹313,00 | 1,4M |
| 1 nov. 2024 | ₹327,70 | -2,59% | ₹338,40 | ₹354,95 | ₹303,90 | 1,1M |
| 1 oct. 2024 | ₹336,40 | -18,71% | ₹415,10 | ₹434,70 | ₹328,45 | 1,3M |
| 1 sept. 2024 | ₹413,85 | -5,86% | ₹442,95 | ₹445,00 | ₹399,15 | 942,4K |
| 1 ago. 2024 | ₹439,60 | -0,41% | ₹448,00 | ₹464,00 | ₹399,15 | 1,7M |
| 1 jul. 2024 | ₹441,40 | +10,90% | ₹401,95 | ₹508,00 | ₹398,00 | 4,3M |
| 1 jun. 2024 | ₹398,00 | +5,75% | ₹388,00 | ₹428,05 | ₹334,30 | 1,4M |
| 1 may. 2024 | ₹376,35 | -19,98% | ₹470,30 | ₹476,45 | ₹372,95 | 1,7M |
| 1 abr. 2024 | ₹470,30 | +6,23% | ₹444,80 | ₹516,20 | ₹441,15 | 1,3M |
| 1 mar. 2024 | ₹442,70 | -17,21% | ₹536,10 | ₹541,25 | ₹424,85 | 2,3M |
| 1 feb. 2024 | ₹534,75 | -5,09% | ₹564,80 | ₹592,00 | ₹529,00 | 1,4M |
| 1 ene. 2024 | ₹563,40 | -9,84% | ₹627,40 | ₹655,55 | ₹560,05 | 3,7M |
| 1 dic. 2023 | ₹624,90 | +7,23% | ₹583,05 | ₹740,00 | ₹552,05 | 9,0M |
| 1 nov. 2023 | ₹582,75 | +15,36% | ₹507,85 | ₹636,80 | ₹492,35 | 1,4M |
| 1 oct. 2023 | ₹505,15 | -8,83% | ₹552,85 | ₹624,95 | ₹480,55 | 1,6M |
| 1 sept. 2023 | ₹554,10 | -1,96% | ₹568,80 | ₹663,00 | ₹546,00 | 2,2M |
| 1 ago. 2023 | ₹565,15 | +0,23% | ₹563,85 | ₹633,00 | ₹521,10 | 2,6M |
| 1 jul. 2023 | ₹563,85 | +10,42% | ₹517,90 | ₹637,80 | ₹481,30 | 5,2M |
| 1 jun. 2023 | ₹510,65 | +10,99% | ₹460,10 | ₹549,90 | ₹456,05 | 3,3M |
| 1 may. 2023 | ₹460,10 | +40,27% | ₹323,00 | ₹478,00 | ₹321,00 | 2,5M |
| 1 abr. 2023 | ₹328,00 | +13,75% | ₹294,20 | ₹354,45 | ₹286,20 | 425,4K |
| 1 mar. 2023 | ₹288,35 | +2,22% | ₹289,00 | ₹323,70 | ₹271,00 | 337,5K |
| 1 feb. 2023 | ₹282,10 | -7,37% | ₹306,35 | ₹314,05 | ₹272,10 | 251,9K |
| 1 ene. 2023 | ₹304,55 | +0,10% | ₹315,90 | ₹349,50 | ₹290,10 | 477,7K |
| 1 dic. 2022 | ₹304,25 | -11,85% | ₹347,90 | ₹352,90 | ₹281,00 | 384,3K |
| 1 nov. 2022 | ₹345,15 | +29,71% | ₹267,50 | ₹357,45 | ₹260,00 | 763,0K |
| 1 oct. 2022 | ₹266,10 | +4,41% | ₹254,85 | ₹285,00 | ₹248,15 | 287,3K |
| 1 sept. 2022 | ₹254,85 | -0,27% | ₹259,90 | ₹263,00 | ₹222,00 | 449,8K |
| 1 ago. 2022 | ₹255,55 | +1,85% | ₹251,80 | ₹275,75 | ₹245,55 | 274,7K |
| 1 jul. 2022 | ₹250,90 | -9,97% | ₹276,75 | ₹327,95 | ₹250,00 | 591,0K |
| 1 jun. 2022 | ₹278,70 | -7,64% | ₹307,00 | ₹317,55 | ₹253,95 | 234,3K |
| 1 may. 2022 | ₹301,75 | -11,77% | ₹331,05 | ₹350,00 | ₹264,00 | 483,7K |
| 1 abr. 2022 | ₹342,00 | -4,81% | ₹371,95 | ₹429,50 | ₹336,90 | 579,9K |
| 1 mar. 2022 | ₹359,30 | +20,51% | ₹301,95 | ₹380,50 | ₹273,60 | 496,9K |
| 1 feb. 2022 | ₹298,15 | -15,79% | ₹359,00 | ₹406,40 | ₹270,85 | 1,1M |
| 1 ene. 2022 | ₹354,05 | +20,59% | ₹298,50 | ₹389,00 | ₹272,35 | 1,5M |
| 1 dic. 2021 | ₹293,60 | +22,72% | ₹248,95 | ₹319,45 | ₹240,10 | 1,2M |
| 1 nov. 2021 | ₹239,25 | +8,26% | ₹224,85 | ₹296,05 | ₹215,00 | 1,4M |
| 1 oct. 2021 | ₹221,00 | -2,88% | ₹225,30 | ₹234,00 | ₹211,95 | 497,0K |
| 1 sept. 2021 | ₹227,55 | +2,94% | ₹220,20 | ₹262,90 | ₹215,00 | 553,6K |
| 1 ago. 2021 | ₹221,05 | -11,81% | ₹259,50 | ₹262,00 | ₹214,10 | 693,6K |
| 1 jul. 2021 | ₹250,65 | +25,70% | ₹200,10 | ₹282,90 | ₹197,00 | 1,2M |
| 1 jun. 2021 | ₹199,40 | -4,89% | ₹215,90 | ₹227,35 | ₹178,15 | 2,8M |
| Fecha | Cierre | Cambio % | Dividends | Total Return % | Apertura | Máximo | Mínimo | Volumen |
|---|---|---|---|---|---|---|---|---|
| 2026 | ₹264,87 | -7,39% | - | -7,39% | ₹282,00 | ₹355,00 | ₹208,25 | 9,0M |
| 2025 | ₹286,00 | -9,24% | ₹5,00 | -7,65% | ₹315,15 | ₹385,00 | ₹206,00 | 22,1M |
| 2024 | ₹315,10 | -49,58% | ₹5,00 | -48,78% | ₹627,40 | ₹655,55 | ₹303,90 | 22,7M |
| 2023 | ₹624,90 | +105,39% | ₹3,00 | +106,34% | ₹315,90 | ₹740,00 | ₹271,00 | 29,4M |
| 2022 | ₹304,25 | +3,63% | ₹3,00 | +4,64% | ₹298,50 | ₹429,50 | ₹222,00 | 7,1M |
| 2021 | ₹293,60 | +174,01% | ₹3,00 | +176,81% | ₹107,30 | ₹319,45 | ₹82,40 | 28,4M |
| 2020 | ₹107,15 | +72,41% | ₹1,50 | +74,78% | ₹63,30 | ₹113,55 | ₹34,30 | 17,7M |
| 2019 | ₹62,15 | +5,43% | ₹1,50 | +7,97% | ₹59,00 | ₹77,30 | ₹49,50 | 3,5M |
| 2018 | ₹58,95 | -57,30% | ₹1,00 | -56,58% | ₹138,05 | ₹138,10 | ₹46,10 | 8,7M |
| 2017 | ₹138,05 | +114,53% | ₹1,00 | +116,09% | ₹64,00 | ₹169,90 | ₹63,25 | 37,1M |
| 2016 | ₹64,35 | -38,01% | ₹1,00 | -37,05% | ₹104,00 | ₹120,00 | ₹55,25 | 4,8M |
| 2015 | ₹103,80 | +83,72% | - | +83,72% | ₹56,00 | ₹120,90 | ₹41,95 | 4,6M |
| 2014 | ₹56,50 | +11,88% | - | +11,88% | ₹51,45 | ₹74,20 | ₹42,15 | 1,5M |
| 2013 | ₹50,50 | +27,69% | - | +27,69% | ₹42,50 | ₹69,65 | ₹36,25 | 806,7K |
| 2012 | ₹39,55 | +8,50% | - | +8,50% | ₹36,10 | ₹51,00 | ₹33,40 | 568,9K |
| 2011 | ₹36,45 | -17,44% | - | -17,44% | ₹43,95 | ₹55,15 | ₹29,10 | 3,8M |
| 2010 | ₹44,15 | +98,43% | - | +98,43% | ₹23,00 | ₹54,50 | ₹16,20 | 6,8M |
| 2009 | ₹22,25 | +73,83% | - | +73,83% | ₹13,10 | ₹24,60 | ₹8,75 | 2,2M |
| 2008 | ₹12,80 | -71,24% | - | -71,24% | ₹46,50 | ₹51,50 | ₹9,20 | 1,2M |
| 2007 | ₹44,50 | -33,68% | - | -33,68% | ₹66,25 | ₹90,00 | ₹24,10 | 5,3M |
| 2006 | ₹67,10 | -24,86% | - | -24,86% | ₹97,90 | ₹97,90 | ₹39,25 | 20,1M |
| 2005 | ₹89,30 | +32,10% | - | +32,10% | ₹68,85 | ₹132,15 | ₹48,40 | 8,5M |
| 2004 | ₹67,60 | +111,25% | - | +111,25% | ₹32,50 | ₹82,70 | ₹18,00 | 10,5M |
| 2003 | ₹32,00 | -16,78% | - | -16,78% | ₹38,95 | ₹39,90 | ₹17,50 | 12,0M |
| 2002 | ₹38,45 | 0,00% | - | 0,00% | ₹29,30 | ₹44,00 | ₹21,60 | 5,3M |
Join Our India Telegram Channel
Get Instant Market Updates: 52-Week High/Low Alerts, Breakout Notifications & Expert Stock Analysis Delivered To Your Phone. Join Traders Making Informed Decisions Daily!
Cómo se Comportó Onward Technologies Frente al Mercado y Sector
Stock (...):
Cargando...
Market (...):
Cargando...
Sector (...):
Cargando...
Onward Technologies Peer Performance Comparison
| Company | Market Cap | 1W | 1M | 3M | 6M | YTD | 1A | 3A | 5A | 10A | 15A | 20A |
|---|---|---|---|---|---|---|---|---|---|---|---|---|
|
Onward Technologies
ONWARDTEC
|
5,33B Small-cap | -0,97 % | 6,29 % | 1,18 % | -5,74 % | -8,42 % | -10,61 % | -48,61 % | 37,85 % | 293,27 % | 587,08 % | 354,32 % |
|
Tata Consultancy
TCS
|
8,67T Large-cap | 7,50 % | 0,64 % | -6,37 % | -21,97 % | -24,18 % | -34,78 % | -31,66 % | -28,15 % | 71,81 % | 292,14 % | 907,31 % |
|
Datamatics Global
DATAMATICS
|
41,81B Small-cap | 8,96 % | 14,40 % | 13,87 % | 0,55 % | 5,21 % | 26,67 % | 46,05 % | 442,25 % | 1.300,73 % | 2.607,42 % | 1.230,21 % |
|
Infosys
INFY
|
5,02T Large-cap | 8,83 % | 8,76 % | -1,40 % | -18,59 % | -22,03 % | -25,71 % | -10,63 % | -16,22 % | 83,27 % | 229,78 % | 543,59 % |
|
ASM Technologies
ASMTEC
|
45,44B Small-cap | -1,41 % | -0,11 % | 36,93 % | -7,78 % | -1,62 % | 30,27 % | 626,40 % | 2.112,96 % | 1.800,33 % | 4.269,45 % | 11.968,00 % |
|
R Systems
RSYSTEMS
|
33,22B Small-cap | 2,43 % | 4,85 % | -1,68 % | -32,07 % | -33,21 % | -27,67 % | -20,43 % | 99,29 % | 369,53 % | 2.305,17 % | 1.656,46 % |
Calcule sus Rendimientos de Inversión en Onward Technologies
Análisis de Rendimiento de Inversión a Largo Plazo
Onward Technologies stock price in May 2016 was ₹67,35, A ₹1.000,00 lump sum investment in Onward Technologies made 10 years ago would be worth approximately ₹4.228,66 today, representing a exceptional return of 322,87 %. This translates to an annualized return (CAGR) of 15,49 %. During this period, Onward Technologies paid out ₹25,00 per share in total dividends, providing additional income beyond capital appreciation.
Escenario de Inversión en 10 Años (May 2016 - Jun 2026)
Inversión Inicial
₹1.000,00
Valor Actual
₹4.228,66
Rendimiento Anual (TCAC)
15,49 %
Dividendos Totales
₹371,20
Acciones Posedas
Desglose de Inversión
Comparación de Valor
Descargo de responsabilidad: Esta calculadora es solo para fines informativos y no considera impuestos, comisiones u otros costos asociados con la inversión. El rendimiento pasado no garantiza resultados futuros.
Preguntas Frecuentes
- ¿Cómo se ha comportado la acción de Onward Technologies (ONWARDTEC) durante los últimos 12 meses?
Durante los últimos 12 meses, Onward Technologies ha entregado un rendimiento total de -10,6%.
- Máximo de 52 semanas alcanzó 385,00 INR el N/A.
- Mínimo de 52 semanas tocó 208,25 INR el N/A.
- Precio Actual cotizando a 259,80 INR al June 4, 2026.
- ¿Cuál es el rendimiento total de la acción de Onward Technologies (ONWARDTEC) durante los últimos 5 años?
Durante los últimos 5 años, invertir 10 000,00 INR en Onward Technologies (onwardtec) habría crecido a aproximadamente 13 785,00 INR al June 4, 2026, representando un rendimiento total de 37,9%.
Esto representa una tasa de crecimiento anual compuesto (TCAC) de 6,6% durante el período de 5 años.
- ¿Cómo se compara el rendimiento anualizado de 10 años de la acción de Onward Technologies con el sector Technology?
Onward Technologies (onwardtec) ha entregado un rendimiento anualizado de 14,7% durante los últimos 10 años.
Para ilustrar: 10 000,00 INR invertido en Onward Technologies habría crecido a 39 327,00 INR durante este período de 10 años.
- ¿Cuál fue el mejor año histórico de Onward Technologies?
Onward Technologies (onwardtec) ha logrado su rendimiento más fuerte durante el período 10 años, entregando un rendimiento total de 293,3%.
- ¿Cuál es el período más largo de crecimiento anual consecutivo que Onward Technologies ha logrado históricamente?
Onward Technologies (onwardtec) muestra el siguiente rendimiento en diferentes períodos de tiempo:
Rendimientos positivos: 5 years (+37,9%), 10 years (+293,3%)
Rendimientos negativos: 12 months (-10,6%), 3 years (-48,6%)
Esto representa consistencia moderada en la entrega de rendimientos positivos en diferentes horizontes temporales.
Para más preguntas comunes sobre nuestros datos, por favor visite nuestra página Acerca de los Datos.
Los datos se proporcionan solo con fines informativos. Devyara no garantiza la precisión de los datos mostrados.