Omega AG Seeds Punjab Limited (BOM:519479)
India · Delayed Price · Currency is INR 8.99
-0.01 (-0.11%)
At close: Sep 11, 2026
Omega AG Seeds Punjab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 9.00 | 9.00 | 8.99 | 8.99 | 8.99 | -0.11% | 125 |
| Sep 10, 2026 | 9.10 | 9.10 | 9.00 | 9.00 | 9.00 | -1.10% | 45 |
| Sep 9, 2026 | 8.78 | 9.10 | 8.50 | 9.10 | 9.10 | 4.60% | 2,361 |
| Sep 8, 2026 | 8.70 | 8.70 | 8.70 | 8.70 | 8.70 | 1.16% | 15 |
| Sep 7, 2026 | 8.60 | 8.60 | 8.60 | 8.60 | 8.60 | -0.58% | 32 |
| Sep 4, 2026 | 8.26 | 8.65 | 8.26 | 8.65 | 8.65 | 4.72% | 1,184 |
| Sep 3, 2026 | 8.66 | 8.66 | 8.25 | 8.26 | 8.26 | -4.62% | 285 |
| Sep 2, 2026 | 8.58 | 8.66 | 8.58 | 8.66 | 8.66 | 1.88% | 7 |
| Aug 31, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 40 |
| Aug 28, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | 4.94% | 5 |
| Aug 27, 2026 | 8.50 | 8.50 | 8.10 | 8.10 | 8.10 | -4.71% | 884 |
| Aug 26, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,931 |
| Aug 25, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 1,291 |
| Aug 24, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 528 |
| Aug 21, 2026 | 8.50 | 8.50 | 8.50 | 8.50 | 8.50 | - | 50 |
| Aug 20, 2026 | 8.60 | 8.60 | 8.18 | 8.50 | 8.50 | -1.28% | 397 |
| Aug 19, 2026 | 8.55 | 8.61 | 8.55 | 8.61 | 8.61 | -4.33% | 2,020 |
| Aug 18, 2026 | 9.00 | 9.00 | 9.00 | 9.00 | 9.00 | -3.23% | 732 |
| Aug 17, 2026 | 9.31 | 9.31 | 9.30 | 9.30 | 9.30 | -0.11% | 121 |
| Aug 14, 2026 | 9.30 | 9.31 | 9.30 | 9.31 | 9.31 | -0.21% | 3,711 |
| Aug 13, 2026 | 9.33 | 9.33 | 9.33 | 9.33 | 9.33 | - | 201 |
| Aug 12, 2026 | 9.82 | 9.82 | 9.33 | 9.33 | 9.33 | -4.99% | 792 |
| Aug 11, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 61 |
| Aug 10, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | - | 2,689 |
| Aug 7, 2026 | 9.82 | 9.82 | 9.82 | 9.82 | 9.82 | 0.10% | 1,010 |
| Aug 6, 2026 | 9.81 | 9.81 | 9.81 | 9.81 | 9.81 | 4.92% | 1,316 |
| Aug 5, 2026 | 8.93 | 9.35 | 8.93 | 9.35 | 9.35 | 4.70% | 457 |
| Aug 4, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | - | 100 |
| Aug 3, 2026 | 8.93 | 8.93 | 8.93 | 8.93 | 8.93 | -5.00% | 606 |
| Jul 31, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 9 |
| Jul 29, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 116 |
| Jul 28, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 113 |
| Jul 27, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 206 |
| Jul 24, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | - | 133 |
| Jul 22, 2026 | 9.40 | 9.40 | 9.40 | 9.40 | 9.40 | 3.98% | 151 |
| Jul 21, 2026 | 9.03 | 9.25 | 9.03 | 9.04 | 9.04 | -4.84% | 1,233 |
| Jul 20, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,376 |
| Jul 15, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | -5.00% | 5,000 |
| Jul 14, 2026 | 10.00 | 10.00 | 10.00 | 10.00 | 10.00 | -2.72% | 1 |
| Jul 13, 2026 | 10.28 | 10.28 | 10.28 | 10.28 | 10.28 | 1.78% | 60 |
| Jul 10, 2026 | 10.10 | 10.10 | 10.10 | 10.10 | 10.10 | -0.69% | 498 |
| Jul 9, 2026 | 9.97 | 10.17 | 9.97 | 10.17 | 10.17 | 2.01% | 595 |
| Jul 8, 2026 | 9.50 | 9.97 | 9.50 | 9.97 | 9.97 | 4.95% | 10,005 |
| Jul 7, 2026 | 9.50 | 9.50 | 9.50 | 9.50 | 9.50 | - | 3,010 |
| Jul 6, 2026 | 9.95 | 9.95 | 9.50 | 9.50 | 9.50 | -4.52% | 52 |
| Jul 3, 2026 | 10.18 | 10.18 | 9.81 | 9.95 | 9.95 | -2.36% | 19,000 |
| Jul 2, 2026 | 10.19 | 10.19 | 10.19 | 10.19 | 10.19 | 0.69% | 30,136 |
| Jul 1, 2026 | 10.14 | 10.14 | 10.12 | 10.12 | 10.12 | 4.76% | 36,597 |
| Jun 30, 2026 | 9.66 | 9.66 | 9.66 | 9.66 | 9.66 | 5.00% | 215 |
| Jun 29, 2026 | 8.75 | 9.20 | 8.75 | 9.20 | 9.20 | 4.66% | 880 |