Omkar Pharmachem Limited (BOM:532167)
India · Delayed Price · Currency is INR 28.33
+0.28 (1.00%)
At close: Oct 20, 2025
Omkar Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 20, 2025 | 28.33 | 28.33 | 28.33 | 28.33 | 28.33 | 1.00% | 5 |
| Oct 15, 2025 | 28.05 | 28.05 | 28.05 | 28.05 | 28.05 | 4.78% | 30 |
| Oct 3, 2025 | 26.77 | 26.77 | 26.77 | 26.77 | 26.77 | 4.98% | 6 |
| Sep 29, 2025 | 25.50 | 25.50 | 25.50 | 25.50 | 25.50 | -4.96% | 46 |
| Sep 23, 2025 | 25.55 | 26.83 | 25.55 | 26.83 | 26.83 | 4.97% | 401 |
| Sep 12, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | 9 |
| Sep 9, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | - | 1 |
| Sep 1, 2025 | 25.56 | 25.56 | 25.56 | 25.56 | 25.56 | -0.47% | 10 |
| Aug 25, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 3 |
| Aug 12, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 31 |
| Jun 27, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 2 |
| Jun 24, 2025 | 25.68 | 25.68 | 25.68 | 25.68 | 25.68 | - | 7 |
| Jun 16, 2025 | 27.03 | 27.03 | 25.68 | 25.68 | 25.68 | -4.99% | 22 |
| Jun 10, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | - | 2 |
| Jun 9, 2025 | 27.03 | 27.03 | 27.03 | 27.03 | 27.03 | -2.52% | 26 |
| Jun 6, 2025 | 27.73 | 27.73 | 27.73 | 27.73 | 27.73 | -0.47% | 14 |
| Jun 3, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | - | 1 |
| May 30, 2025 | 27.86 | 27.86 | 27.86 | 27.86 | 27.86 | -0.50% | 10 |
| May 28, 2025 | 28.00 | 28.00 | 28.00 | 28.00 | 28.00 | -3.45% | 25 |
| May 26, 2025 | 30.09 | 30.09 | 29.00 | 29.00 | 29.00 | -1.69% | 50 |
| May 23, 2025 | 29.50 | 29.50 | 29.50 | 29.50 | 29.50 | -0.67% | 1 |
| May 22, 2025 | 30.02 | 30.02 | 29.70 | 29.70 | 29.70 | -1.00% | 55 |
| May 16, 2025 | 30.00 | 30.00 | 30.00 | 30.00 | 30.00 | - | 166 |