Omkar Speciality Chemicals Limited (BOM:533317)
India · Delayed Price · Currency is INR 4.150
+0.060 (1.47%)
At close: Apr 21, 2026
BOM:533317 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 3.89 | 4.15 | 3.89 | 4.15 | 4.15 | 1.47% | 2,021 |
| Apr 20, 2026 | 4.09 | 4.09 | 4.09 | 4.09 | 4.09 | -4.88% | 3,304 |
| Apr 17, 2026 | 4.28 | 4.40 | 4.00 | 4.30 | 4.30 | 2.38% | 10,792 |
| Apr 16, 2026 | 4.47 | 4.53 | 4.20 | 4.20 | 4.20 | -4.11% | 692 |
| Apr 15, 2026 | 4.32 | 4.44 | 4.22 | 4.38 | 4.38 | -1.35% | 1,062 |
| Apr 13, 2026 | 4.36 | 4.45 | 4.23 | 4.44 | 4.44 | -0.22% | 379 |
| Apr 10, 2026 | 4.10 | 4.45 | 4.10 | 4.45 | 4.45 | 3.49% | 1,327 |
| Apr 9, 2026 | 4.20 | 4.30 | 4.00 | 4.30 | 4.30 | 2.38% | 1,224 |
| Apr 8, 2026 | 4.20 | 4.20 | 4.00 | 4.20 | 4.20 | 1.20% | 9,253 |
| Apr 7, 2026 | 4.15 | 4.15 | 4.07 | 4.15 | 4.15 | - | 351 |
| Apr 6, 2026 | 3.97 | 4.15 | 3.97 | 4.15 | 4.15 | 1.72% | 463 |
| Apr 2, 2026 | 4.08 | 4.08 | 4.08 | 4.08 | 4.08 | -0.24% | 1,000 |
| Apr 1, 2026 | 3.76 | 4.10 | 3.76 | 4.09 | 4.09 | 3.54% | 8,301 |
| Mar 30, 2026 | 3.59 | 3.95 | 3.59 | 3.95 | 3.95 | 4.77% | 7,303 |
| Mar 27, 2026 | 3.77 | 3.77 | 3.77 | 3.77 | 3.77 | -4.80% | 945 |
| Mar 25, 2026 | 4.15 | 4.15 | 3.96 | 3.96 | 3.96 | -4.81% | 575 |
| Mar 24, 2026 | 4.19 | 4.19 | 4.16 | 4.16 | 4.16 | 1.71% | 1,006 |
| Mar 23, 2026 | 4.10 | 4.11 | 3.80 | 4.09 | 4.09 | 2.51% | 1,734 |
| Mar 20, 2026 | 3.95 | 4.00 | 3.80 | 3.99 | 3.99 | 0.25% | 1,398 |
| Mar 19, 2026 | 3.80 | 3.98 | 3.78 | 3.98 | 3.98 | 4.74% | 1,449 |
| Mar 18, 2026 | 3.97 | 4.15 | 3.78 | 3.80 | 3.80 | -4.28% | 5,840 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.90 | 3.97 | 3.97 | -3.17% | 2,918 |
| Mar 16, 2026 | 3.96 | 4.12 | 3.96 | 4.10 | 4.10 | -1.44% | 4,185 |
| Mar 13, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.81% | 110 |
| Mar 12, 2026 | 4.37 | 4.37 | 4.16 | 4.37 | 4.37 | - | 1,479 |
| Mar 11, 2026 | 4.37 | 4.37 | 4.37 | 4.37 | 4.37 | -4.79% | 10 |
| Mar 10, 2026 | 4.40 | 4.59 | 4.18 | 4.59 | 4.59 | 4.32% | 1,738 |
| Mar 9, 2026 | 4.53 | 4.65 | 4.22 | 4.40 | 4.40 | -0.90% | 1,398 |
| Mar 6, 2026 | 4.32 | 4.44 | 4.22 | 4.44 | 4.44 | - | 8,475 |
| Mar 5, 2026 | 4.60 | 4.60 | 4.44 | 4.44 | 4.44 | -4.93% | 2,051 |
| Mar 4, 2026 | 4.90 | 4.90 | 4.66 | 4.67 | 4.67 | -4.69% | 665 |
| Mar 2, 2026 | 4.75 | 4.90 | 4.75 | 4.90 | 4.90 | -2.00% | 503 |
| Feb 27, 2026 | 4.75 | 5.00 | 4.75 | 5.00 | 5.00 | 0.20% | 1,037 |
| Feb 25, 2026 | 4.82 | 5.15 | 4.82 | 4.99 | 4.99 | 0.81% | 2,256 |
| Feb 24, 2026 | 4.95 | 4.95 | 4.71 | 4.95 | 4.95 | - | 1,055 |
| Feb 23, 2026 | 4.95 | 4.95 | 4.75 | 4.95 | 4.95 | - | 251 |
| Feb 20, 2026 | 4.78 | 4.95 | 4.76 | 4.95 | 4.95 | -1.00% | 1,465 |
| Feb 19, 2026 | 5.29 | 5.29 | 5.00 | 5.00 | 5.00 | -1.96% | 334 |
| Feb 18, 2026 | 5.20 | 5.35 | 4.87 | 5.10 | 5.10 | -0.20% | 2,417 |
| Feb 17, 2026 | 5.35 | 5.35 | 4.88 | 5.11 | 5.11 | - | 282 |
| Feb 16, 2026 | 5.11 | 5.11 | 5.00 | 5.11 | 5.11 | -2.67% | 202 |
| 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 |