Omkar Speciality Chemicals Limited (BOM:533317)
India · Delayed Price · Currency is INR 5.25
+0.07 (1.35%)
At close: Feb 13, 2026
BOM:533317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 4.96 | 5.25 | 4.96 | 5.25 | 5.25 | 1.35% | 1,121 |
| Feb 12, 2026 | 5.38 | 5.38 | 5.14 | 5.18 | 5.18 | -1.71% | 1,286 |
| Feb 11, 2026 | 5.30 | 5.30 | 5.20 | 5.27 | 5.27 | -0.57% | 3,450 |
| Feb 10, 2026 | 5.35 | 5.35 | 5.10 | 5.30 | 5.30 | -0.93% | 289 |
| Feb 9, 2026 | 5.40 | 5.40 | 5.18 | 5.35 | 5.35 | -1.83% | 1,004 |
| Feb 4, 2026 | 5.25 | 5.50 | 5.25 | 5.45 | 5.45 | 1.11% | 127 |
| Feb 3, 2026 | 5.39 | 5.39 | 5.18 | 5.39 | 5.39 | -1.10% | 1,207 |
| Feb 1, 2026 | 5.45 | 5.45 | 5.45 | 5.45 | 5.45 | -0.55% | 25 |
| Jan 30, 2026 | 5.55 | 5.55 | 5.48 | 5.48 | 5.48 | -1.26% | 1,100 |
| Jan 29, 2026 | 5.09 | 5.55 | 5.09 | 5.55 | 5.55 | 3.93% | 1,582 |
| Jan 28, 2026 | 5.34 | 5.34 | 5.34 | 5.34 | 5.34 | -4.98% | 1,000 |
| Jan 27, 2026 | 5.62 | 5.62 | 5.62 | 5.62 | 5.62 | -4.91% | 1 |
| Jan 23, 2026 | 6.09 | 6.09 | 5.67 | 5.91 | 5.91 | -0.84% | 225 |
| Jan 22, 2026 | 5.80 | 6.04 | 5.80 | 5.96 | 5.96 | 2.76% | 275 |
| Jan 21, 2026 | 5.80 | 5.80 | 5.80 | 5.80 | 5.80 | -3.17% | 300 |
| Jan 20, 2026 | 5.97 | 6.02 | 5.71 | 5.99 | 5.99 | 0.34% | 2,181 |
| Jan 19, 2026 | 5.80 | 6.05 | 5.80 | 5.97 | 5.97 | -2.13% | 3,152 |
| Jan 14, 2026 | 6.04 | 6.22 | 5.75 | 6.10 | 6.10 | 0.99% | 506 |
| Jan 13, 2026 | 6.05 | 6.05 | 6.04 | 6.04 | 6.04 | -0.82% | 51 |
| Jan 12, 2026 | 6.14 | 6.14 | 5.66 | 6.09 | 6.09 | 2.70% | 1,061 |
| Jan 9, 2026 | 6.12 | 6.14 | 5.84 | 5.93 | 5.93 | -3.42% | 1,326 |
| Jan 8, 2026 | 5.85 | 6.25 | 5.85 | 6.14 | 6.14 | 1.82% | 10,760 |
| Jan 7, 2026 | 5.99 | 6.03 | 5.85 | 6.03 | 6.03 | -1.95% | 1,158 |
| Jan 6, 2026 | 6.15 | 6.15 | 5.86 | 6.15 | 6.15 | - | 524 |
| Jan 2, 2026 | 5.98 | 6.15 | 5.90 | 6.15 | 6.15 | 3.02% | 439 |
| Jan 1, 2026 | 5.97 | 5.97 | 5.96 | 5.97 | 5.97 | - | 678 |
| Dec 31, 2025 | 5.71 | 5.97 | 5.71 | 5.97 | 5.97 | -0.50% | 200 |
| Dec 30, 2025 | 5.88 | 6.00 | 5.88 | 6.00 | 6.00 | -1.96% | 75 |
| Dec 29, 2025 | 6.30 | 6.30 | 5.88 | 6.12 | 6.12 | -0.97% | 11,398 |
| Dec 26, 2025 | 6.15 | 6.26 | 6.13 | 6.18 | 6.18 | 2.49% | 697 |
| Dec 24, 2025 | 6.03 | 6.03 | 5.75 | 6.03 | 6.03 | -0.17% | 3,084 |
| Dec 23, 2025 | 6.05 | 6.05 | 5.66 | 6.04 | 6.04 | 1.68% | 1,211 |
| Dec 22, 2025 | 5.60 | 5.94 | 5.60 | 5.94 | 5.94 | 1.37% | 619 |
| Dec 19, 2025 | 5.66 | 5.86 | 5.60 | 5.86 | 5.86 | -0.34% | 6,320 |
| Dec 18, 2025 | 5.82 | 5.88 | 5.81 | 5.88 | 5.88 | 4.07% | 369 |
| Dec 17, 2025 | 5.60 | 5.70 | 5.35 | 5.65 | 5.65 | 0.53% | 2,506 |
| Dec 16, 2025 | 5.16 | 5.62 | 5.16 | 5.62 | 5.62 | 4.66% | 4,962 |
| Dec 15, 2025 | 5.35 | 5.49 | 5.21 | 5.37 | 5.37 | 2.29% | 5,019 |
| Dec 12, 2025 | 5.25 | 5.25 | 5.05 | 5.25 | 5.25 | - | 1,264 |
| Dec 11, 2025 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 4.79% | 1,246 |
| Dec 9, 2025 | 4.91 | 5.05 | 4.85 | 5.01 | 5.01 | -1.76% | 8,653 |
| Dec 8, 2025 | 4.99 | 5.10 | 4.98 | 5.10 | 5.10 | -2.67% | 2,010 |
| Dec 5, 2025 | 4.94 | 5.24 | 4.94 | 5.24 | 5.24 | 0.96% | 1,033 |
| Dec 4, 2025 | 5.19 | 5.19 | 5.19 | 5.19 | 5.19 | 1.96% | 500 |
| Dec 3, 2025 | 5.15 | 5.19 | 4.92 | 5.09 | 5.09 | 1.80% | 550 |
| Dec 2, 2025 | 5.01 | 5.01 | 5.00 | 5.00 | 5.00 | -3.29% | 6,500 |
| Dec 1, 2025 | 5.15 | 5.22 | 4.95 | 5.17 | 5.17 | 0.39% | 315 |
| Nov 28, 2025 | 5.20 | 5.20 | 4.94 | 5.15 | 5.15 | -0.96% | 312 |
| Nov 27, 2025 | 5.08 | 5.20 | 5.08 | 5.20 | 5.20 | -2.62% | 2,788 |
| Nov 26, 2025 | 5.35 | 5.35 | 5.34 | 5.34 | 5.34 | 0.75% | 750 |