Omkar Pharmachem Limited (BOM:532167)
India · Delayed Price · Currency is INR 7.23
-0.36 (-4.74%)
At close: Oct 23, 2026
Omkar Pharmachem Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | -4.74% | 100 |
| Oct 22, 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | -0.13% | 3 |
| Oct 21, 2026 | 7.91 | 7.91 | 7.60 | 7.60 | 7.60 | -3.92% | 52 |
| Oct 19, 2026 | 7.92 | 7.92 | 7.91 | 7.91 | 7.91 | -4.93% | 200 |
| Oct 16, 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | -4.91% | 50 |
| Oct 15, 2026 | 8.75 | 9.00 | 8.75 | 8.75 | 8.75 | -4.99% | 107 |
| Oct 8, 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | -4.95% | 100 |
| Oct 7, 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | -4.91% | 25 |
| Oct 5, 2026 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | 4.73% | 201 |
| Oct 1, 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | - | 2 |
| Sep 30, 2026 | 10.14 | 10.53 | 9.73 | 9.73 | 9.73 | -2.99% | 137 |
| Sep 29, 2026 | 9.66 | 10.10 | 9.14 | 10.03 | 10.03 | 4.26% | 1,043 |
| Sep 28, 2026 | 9.77 | 9.77 | 9.58 | 9.62 | 9.62 | 0.42% | 233 |
| Sep 25, 2026 | 9.50 | 9.58 | 9.50 | 9.58 | 9.58 | 4.93% | 1,174 |
| Sep 24, 2026 | 8.70 | 9.13 | 8.70 | 9.13 | 9.13 | 4.94% | 4,500 |
| Sep 23, 2026 | 8.29 | 8.70 | 8.25 | 8.70 | 8.70 | 4.95% | 6,416 |
| Sep 22, 2026 | 8.29 | 8.29 | 8.25 | 8.29 | 8.29 | 4.94% | 2,122 |
| Sep 21, 2026 | 7.60 | 7.90 | 7.22 | 7.90 | 7.90 | 3.95% | 2,570 |
| Sep 17, 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | - | 860 |
| Sep 16, 2026 | 7.82 | 7.82 | 7.60 | 7.60 | 7.60 | -2.44% | 224 |
| Sep 15, 2026 | 7.45 | 7.80 | 7.08 | 7.79 | 7.79 | 4.56% | 7,838 |
| 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 |