Omkar Pharmachem Limited (BOM:532167)
India · Delayed Price · Currency is INR 7.45
-0.12 (-1.59%)
At close: Sep 11, 2026
Omkar Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 11, 2026 | 7.57 | 7.94 | 7.20 | 7.45 | 7.45 | -1.59% | 23,642 |
| Sep 10, 2026 | 8.15 | 8.15 | 7.57 | 7.57 | 7.57 | -4.90% | 3,340 |
| Sep 9, 2026 | 7.96 | 7.96 | 7.96 | 7.96 | 7.96 | -4.90% | 1,117 |
| Sep 8, 2026 | 8.80 | 9.24 | 8.36 | 8.37 | 8.37 | -4.89% | 12,186 |
| Sep 7, 2026 | 9.26 | 9.70 | 8.80 | 8.80 | 8.80 | -4.97% | 12,316 |
| Sep 4, 2026 | 10.21 | 10.21 | 9.26 | 9.26 | 9.26 | -4.93% | 6,303 |
| Sep 3, 2026 | 10.25 | 10.25 | 9.74 | 9.74 | 9.74 | -4.98% | 1,073 |
| Sep 2, 2026 | 10.25 | 10.25 | 10.25 | 10.25 | 10.25 | 3.02% | 34 |
| Sep 1, 2026 | 9.95 | 9.95 | 9.95 | 9.95 | 9.95 | -4.97% | 147 |
| Aug 31, 2026 | 10.47 | 10.47 | 10.47 | 10.47 | 10.47 | -4.99% | 27 |
| Aug 28, 2026 | 11.02 | 11.02 | 11.02 | 11.02 | 11.02 | -5.00% | 117 |
| Aug 27, 2026 | 11.83 | 11.83 | 11.60 | 11.60 | 11.60 | - | 456 |
| Aug 26, 2026 | 11.60 | 11.60 | 11.60 | 11.60 | 11.60 | - | 2 |
| Aug 25, 2026 | 11.02 | 11.60 | 11.02 | 11.60 | 11.60 | - | 4,132 |
| Aug 24, 2026 | 11.07 | 11.60 | 11.07 | 11.60 | 11.60 | -0.43% | 68 |
| Aug 21, 2026 | 11.65 | 11.65 | 11.65 | 11.65 | 11.65 | -4.98% | 104 |
| Aug 20, 2026 | 12.26 | 12.26 | 12.26 | 12.26 | 12.26 | -4.96% | 895 |
| Aug 19, 2026 | 12.90 | 12.90 | 12.90 | 12.90 | 12.90 | -4.94% | 138 |
| Aug 18, 2026 | 13.57 | 13.57 | 13.57 | 13.57 | 13.57 | -4.97% | 198 |
| Aug 17, 2026 | 14.25 | 15.75 | 14.25 | 14.28 | 14.28 | -4.80% | 427 |
| Aug 14, 2026 | 14.48 | 15.00 | 14.48 | 15.00 | 15.00 | -1.57% | 2,340 |
| Aug 13, 2026 | 14.23 | 15.71 | 14.23 | 15.24 | 15.24 | 1.80% | 429 |
| Aug 12, 2026 | 14.97 | 14.97 | 14.97 | 14.97 | 14.97 | -4.95% | 48 |
| Aug 11, 2026 | 16.63 | 16.63 | 15.05 | 15.75 | 15.75 | -0.57% | 577 |
| Aug 10, 2026 | 14.34 | 15.84 | 14.34 | 15.84 | 15.84 | 4.97% | 3,781 |
| Aug 7, 2026 | 15.10 | 15.10 | 15.09 | 15.09 | 15.09 | -4.97% | 762 |
| Aug 6, 2026 | 17.04 | 17.04 | 15.88 | 15.88 | 15.88 | -4.97% | 117 |
| Aug 5, 2026 | 16.71 | 17.00 | 16.71 | 16.71 | 16.71 | -4.95% | 30 |
| Aug 4, 2026 | 15.95 | 17.58 | 15.92 | 17.58 | 17.58 | 4.96% | 2,142 |
| Aug 3, 2026 | 16.75 | 17.58 | 16.75 | 16.75 | 16.75 | - | 1,727 |
| Jul 31, 2026 | 16.80 | 16.80 | 16.75 | 16.75 | 16.75 | 4.69% | 5 |
| Jul 30, 2026 | 16.00 | 16.00 | 16.00 | 16.00 | 16.00 | - | 14 |
| Jul 29, 2026 | 16.00 | 16.00 | 15.49 | 16.00 | 16.00 | -1.84% | 83 |
| Jul 27, 2026 | 15.00 | 16.32 | 15.00 | 16.30 | 16.30 | 4.82% | 1,362 |
| Jul 22, 2026 | 15.55 | 15.55 | 15.55 | 15.55 | 15.55 | - | 327 |
| Jul 21, 2026 | 15.56 | 15.56 | 15.54 | 15.55 | 15.55 | -4.89% | 84 |
| Jul 17, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | - | 266 |
| Jul 16, 2026 | 16.35 | 16.35 | 15.57 | 16.35 | 16.35 | - | 115 |
| Jul 15, 2026 | 16.35 | 16.35 | 16.35 | 16.35 | 16.35 | -4.89% | 1 |
| Jul 13, 2026 | 17.44 | 17.44 | 17.10 | 17.19 | 17.19 | 0.53% | 32 |
| Jul 10, 2026 | 17.85 | 17.89 | 17.00 | 17.10 | 17.10 | -4.42% | 76 |
| Jul 9, 2026 | 17.90 | 17.90 | 17.89 | 17.89 | 17.89 | 4.62% | 101 |
| Jul 3, 2026 | 17.10 | 18.90 | 17.10 | 17.10 | 17.10 | -5.00% | 275 |
| Jul 2, 2026 | 18.00 | 18.00 | 17.89 | 18.00 | 18.00 | -4.41% | 160 |
| Jul 1, 2026 | 20.80 | 20.80 | 18.83 | 18.83 | 18.83 | -4.99% | 535 |
| Jun 30, 2026 | 19.84 | 19.84 | 19.82 | 19.82 | 19.82 | -0.10% | 26 |
| Jun 29, 2026 | 18.90 | 19.84 | 18.00 | 19.84 | 19.84 | 4.97% | 887 |
| Jun 25, 2026 | 19.36 | 19.36 | 18.10 | 18.90 | 18.90 | -0.26% | 22 |
| Jun 23, 2026 | 18.95 | 18.95 | 18.95 | 18.95 | 18.95 | -4.87% | 26 |
| Jun 22, 2026 | 19.92 | 19.92 | 19.92 | 19.92 | 19.92 | 4.84% | 124 |