Omega AG Seeds Punjab Limited (BOM:519479)
India · Delayed Price · Currency is INR 9.57
+0.44 (4.82%)
At close: Mar 5, 2026
Omega AG Seeds Punjab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 9.10 | 10.02 | 9.10 | 10.02 | 10.02 | 4.70% | 12 |
| Mar 5, 2026 | 9.58 | 9.58 | 9.57 | 9.57 | 9.57 | 4.82% | 1,869 |
| Mar 4, 2026 | 9.13 | 9.17 | 9.13 | 9.13 | 9.13 | -4.99% | 9,312 |
| Mar 2, 2026 | 9.57 | 9.61 | 9.57 | 9.61 | 9.61 | 0.42% | 9 |
| Feb 27, 2026 | 8.67 | 9.57 | 8.67 | 9.57 | 9.57 | 4.93% | 368 |
| Feb 26, 2026 | 9.13 | 9.13 | 9.12 | 9.12 | 9.12 | 4.83% | 1,025 |
| Feb 25, 2026 | 8.69 | 8.70 | 8.69 | 8.70 | 8.70 | -4.81% | 57,622 |
| Feb 24, 2026 | 9.14 | 9.14 | 9.14 | 9.14 | 9.14 | -4.99% | 71 |
| Feb 23, 2026 | 9.62 | 9.62 | 9.62 | 9.62 | 9.62 | -2.53% | 33 |
| Feb 20, 2026 | 9.41 | 9.87 | 9.41 | 9.87 | 9.87 | 4.89% | 546 |
| Feb 19, 2026 | 8.98 | 9.41 | 8.98 | 9.41 | 9.41 | 4.79% | 311 |
| Feb 18, 2026 | 9.41 | 9.41 | 8.98 | 8.98 | 8.98 | -4.97% | 180 |
| Feb 17, 2026 | 9.03 | 9.45 | 9.03 | 9.45 | 9.45 | 4.77% | 10,509 |
| Feb 16, 2026 | 9.00 | 9.02 | 9.00 | 9.02 | 9.02 | -7.68% | 3,955 |
| Feb 13, 2026 | 9.78 | 9.78 | 9.77 | 9.77 | 9.77 | -9.95% | 10,561 |
| Feb 12, 2026 | 12.05 | 12.05 | 10.85 | 10.85 | 10.85 | -9.96% | 632 |
| Feb 10, 2026 | 12.05 | 12.05 | 12.05 | 12.05 | 12.05 | - | 1,005 |
| Feb 9, 2026 | 11.03 | 12.05 | 10.81 | 12.05 | 12.05 | 9.74% | 1,110 |
| Feb 6, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 1 |
| Feb 5, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | - | 13 |
| Feb 3, 2026 | 10.98 | 10.98 | 10.98 | 10.98 | 10.98 | -0.18% | 11 |
| Feb 2, 2026 | 11.00 | 11.00 | 11.00 | 11.00 | 11.00 | 4.76% | 12 |
| Feb 1, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 10 |
| Jan 30, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 12 |
| Jan 29, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | - | 29 |
| Jan 23, 2026 | 10.50 | 10.50 | 10.50 | 10.50 | 10.50 | 4.90% | 20 |
| Jan 22, 2026 | 9.96 | 10.01 | 9.96 | 10.01 | 10.01 | - | 194 |
| Jan 21, 2026 | 10.01 | 11.00 | 10.01 | 10.01 | 10.01 | -8.67% | 5,214 |
| Jan 20, 2026 | 10.95 | 10.96 | 10.95 | 10.96 | 10.96 | 0.09% | 2,098 |
| Jan 19, 2026 | 10.05 | 10.95 | 10.05 | 10.95 | 10.95 | 8.85% | 3,995 |
| Jan 16, 2026 | 10.06 | 10.06 | 9.10 | 10.06 | 10.06 | -0.49% | 135 |
| Jan 14, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 100 |
| Jan 12, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 1 |
| Jan 9, 2026 | 10.11 | 10.11 | 10.11 | 10.11 | 10.11 | - | 3 |
| Jan 8, 2026 | 10.90 | 10.90 | 10.00 | 10.11 | 10.11 | 2.02% | 4,520 |
| Jan 7, 2026 | 9.92 | 10.90 | 9.91 | 9.91 | 9.91 | -0.10% | 283 |
| Jan 6, 2026 | 9.90 | 9.92 | 9.90 | 9.92 | 9.92 | 0.20% | 226 |
| Jan 5, 2026 | 10.49 | 10.49 | 9.50 | 9.90 | 9.90 | 3.45% | 2,516 |
| Jan 2, 2026 | 9.75 | 10.94 | 9.01 | 9.57 | 9.57 | -3.82% | 5,439 |
| Jan 1, 2026 | 9.10 | 9.95 | 9.10 | 9.95 | 9.95 | 9.34% | 256 |
| Dec 31, 2025 | 9.10 | 9.96 | 9.10 | 9.10 | 9.10 | 0.44% | 6,021 |
| Dec 30, 2025 | 9.09 | 9.85 | 9.05 | 9.06 | 9.06 | -0.33% | 1,907 |
| Dec 29, 2025 | 9.48 | 10.42 | 9.00 | 9.09 | 9.09 | -4.11% | 866 |
| Dec 26, 2025 | 9.53 | 10.37 | 9.44 | 9.48 | 9.48 | 0.42% | 2,948 |
| Dec 24, 2025 | 9.40 | 10.45 | 9.40 | 9.44 | 9.44 | -0.63% | 1,438 |
| Dec 23, 2025 | 10.98 | 10.98 | 9.50 | 9.50 | 9.50 | -4.90% | 1,285 |
| Dec 22, 2025 | 9.90 | 9.99 | 9.27 | 9.99 | 9.99 | 9.90% | 1,916 |
| Dec 19, 2025 | 9.20 | 9.20 | 8.30 | 9.09 | 9.09 | -1.20% | 1,822 |
| Dec 18, 2025 | 10.30 | 10.30 | 9.18 | 9.20 | 9.20 | -9.80% | 871 |
| Dec 17, 2025 | 10.20 | 10.20 | 10.20 | 10.20 | 10.20 | - | 4 |