Omega AG Seeds Punjab Limited (BOM:519479)
India · Delayed Price · Currency is INR 9.14
+0.10 (1.11%)
At close: Oct 5, 2026
Omega AG Seeds Punjab Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 5, 2026 | 9.15 | 9.15 | 8.65 | 9.14 | 9.14 | 1.11% | 3,891 |
| Oct 1, 2026 | 8.60 | 9.04 | 8.60 | 9.04 | 9.04 | 4.99% | 237 |
| Sep 30, 2026 | 9.06 | 9.06 | 8.61 | 8.61 | 8.61 | -4.97% | 65 |
| Sep 29, 2026 | 9.06 | 9.06 | 9.06 | 9.06 | 9.06 | 4.86% | 1,274 |
| Sep 28, 2026 | 8.64 | 8.64 | 8.60 | 8.64 | 8.64 | 4.98% | 2,533 |
| Sep 25, 2026 | 8.20 | 8.50 | 8.18 | 8.23 | 8.23 | -4.41% | 16,191 |
| Sep 24, 2026 | 9.00 | 9.00 | 8.61 | 8.61 | 8.61 | -4.97% | 766 |
| Sep 23, 2026 | 9.28 | 9.28 | 9.06 | 9.06 | 9.06 | -4.93% | 931 |
| Sep 22, 2026 | 9.10 | 9.54 | 9.10 | 9.53 | 9.53 | 4.73% | 126 |
| Sep 21, 2026 | 9.10 | 9.10 | 9.10 | 9.10 | 9.10 | 0.33% | 560 |
| Sep 18, 2026 | 9.00 | 9.07 | 9.00 | 9.07 | 9.07 | - | 1,001 |
| Sep 17, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | - | 1,127 |
| Sep 16, 2026 | 9.07 | 9.07 | 9.07 | 9.07 | 9.07 | 0.89% | 1 |
| Sep 15, 2026 | 8.99 | 8.99 | 8.99 | 8.99 | 8.99 | - | 1,927 |
| 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 |