Om Metallogic Limited (BOM:544559)
India · Delayed Price · Currency is INR 21.00
+0.36 (1.74%)
At close: Feb 13, 2026
Om Metallogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Feb 13, 2026 | 21.00 | 21.00 | 21.00 | 21.00 | 21.00 | 1.74% | 4,800 |
| Feb 12, 2026 | 18.16 | 21.25 | 18.16 | 20.64 | 20.64 | 13.78% | 38,400 |
| Feb 11, 2026 | 19.00 | 19.39 | 18.14 | 18.14 | 18.14 | -4.43% | 6,400 |
| Feb 10, 2026 | 18.05 | 19.00 | 18.02 | 18.98 | 18.98 | -0.11% | 11,200 |
| Feb 9, 2026 | 19.71 | 19.71 | 19.00 | 19.00 | 19.00 | -3.60% | 4,800 |
| Feb 6, 2026 | 21.00 | 21.59 | 19.61 | 19.71 | 19.71 | -1.45% | 17,600 |
| Feb 5, 2026 | 21.90 | 21.90 | 20.00 | 20.00 | 20.00 | - | 3,200 |
| Feb 4, 2026 | 20.79 | 20.79 | 19.83 | 20.00 | 20.00 | - | 14,400 |
| Feb 3, 2026 | 19.33 | 20.00 | 19.10 | 20.00 | 20.00 | -3.19% | 14,400 |
| Feb 2, 2026 | 22.00 | 22.00 | 20.65 | 20.66 | 20.66 | -7.27% | 8,000 |
| Jan 30, 2026 | 23.20 | 24.89 | 22.28 | 22.28 | 22.28 | -3.97% | 14,400 |
| Jan 29, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | - | 3,200 |
| Jan 28, 2026 | 23.20 | 23.20 | 23.20 | 23.20 | 23.20 | 0.83% | 1,600 |
| Jan 27, 2026 | 24.50 | 24.50 | 23.00 | 23.01 | 23.01 | -7.74% | 8,000 |
| Jan 23, 2026 | 25.10 | 25.10 | 23.51 | 24.94 | 24.94 | 2.85% | 9,600 |
| Jan 22, 2026 | 24.35 | 24.99 | 23.50 | 24.25 | 24.25 | 2.97% | 6,400 |
| Jan 21, 2026 | 22.50 | 26.20 | 22.50 | 23.55 | 23.55 | -5.80% | 16,000 |
| Jan 20, 2026 | 23.31 | 25.00 | 23.31 | 25.00 | 25.00 | 7.30% | 11,200 |
| Jan 16, 2026 | 25.30 | 27.00 | 23.01 | 23.30 | 23.30 | -7.17% | 12,800 |
| Jan 12, 2026 | 25.10 | 25.10 | 25.10 | 25.10 | 25.10 | - | 1,600 |
| Jan 9, 2026 | 25.98 | 25.98 | 24.00 | 25.10 | 25.10 | -3.87% | 11,200 |
| Jan 8, 2026 | 28.15 | 28.15 | 26.11 | 26.11 | 26.11 | -7.15% | 4,800 |
| Jan 7, 2026 | 27.20 | 28.25 | 27.20 | 28.12 | 28.12 | 8.15% | 22,400 |
| Jan 5, 2026 | 25.95 | 26.00 | 25.00 | 26.00 | 26.00 | 1.52% | 8,000 |
| Jan 2, 2026 | 27.37 | 27.37 | 25.50 | 25.61 | 25.61 | -6.87% | 11,200 |
| Dec 31, 2025 | 27.50 | 27.50 | 27.50 | 27.50 | 27.50 | 0.44% | 4,800 |
| Dec 30, 2025 | 27.40 | 27.50 | 26.90 | 27.38 | 27.38 | 7.37% | 20,800 |
| Dec 29, 2025 | 25.50 | 25.50 | 24.25 | 25.50 | 25.50 | -2.86% | 16,000 |
| Dec 23, 2025 | 26.25 | 26.25 | 26.25 | 26.25 | 26.25 | - | 1,600 |
| Dec 22, 2025 | 26.50 | 26.50 | 26.25 | 26.25 | 26.25 | 0.15% | 9,600 |
| Dec 17, 2025 | 28.00 | 28.00 | 26.15 | 26.21 | 26.21 | -6.06% | 9,600 |
| Dec 16, 2025 | 26.00 | 27.95 | 26.00 | 27.90 | 27.90 | 0.18% | 12,800 |
| Dec 15, 2025 | 28.45 | 28.45 | 27.50 | 27.85 | 27.85 | -1.42% | 8,000 |
| Dec 12, 2025 | 28.70 | 28.97 | 27.03 | 28.25 | 28.25 | 4.63% | 30,400 |
| Dec 11, 2025 | 26.59 | 27.00 | 26.59 | 27.00 | 27.00 | 9.98% | 25,600 |
| Dec 10, 2025 | 24.91 | 24.91 | 24.25 | 24.55 | 24.55 | -1.45% | 9,600 |
| Dec 9, 2025 | 27.32 | 27.32 | 24.59 | 24.91 | 24.91 | -8.82% | 67,200 |
| Dec 8, 2025 | 24.90 | 28.49 | 23.75 | 27.32 | 27.32 | 5.48% | 60,800 |
| Dec 5, 2025 | 25.80 | 25.90 | 25.80 | 25.90 | 25.90 | - | 4,800 |
| Dec 4, 2025 | 26.00 | 26.05 | 25.90 | 25.90 | 25.90 | -4.07% | 9,600 |
| Dec 3, 2025 | 26.88 | 27.00 | 26.11 | 27.00 | 27.00 | 0.45% | 4,800 |
| Dec 1, 2025 | 26.87 | 27.05 | 26.81 | 26.88 | 26.88 | -3.48% | 20,800 |
| Nov 28, 2025 | 28.00 | 28.00 | 27.85 | 27.85 | 27.85 | 2.73% | 6,400 |
| Nov 27, 2025 | 28.50 | 28.50 | 27.00 | 27.11 | 27.11 | -3.76% | 6,400 |
| Nov 26, 2025 | 28.50 | 28.94 | 28.06 | 28.17 | 28.17 | -4.57% | 24,000 |
| Nov 25, 2025 | 28.02 | 29.92 | 28.02 | 29.52 | 29.52 | 3.58% | 126,400 |
| Nov 24, 2025 | 28.64 | 28.64 | 28.50 | 28.50 | 28.50 | -0.49% | 4,800 |
| Nov 21, 2025 | 28.05 | 29.39 | 28.00 | 28.64 | 28.64 | -0.56% | 20,800 |
| Nov 20, 2025 | 28.00 | 28.89 | 28.00 | 28.80 | 28.80 | 2.93% | 9,600 |
| Nov 19, 2025 | 28.03 | 28.03 | 27.52 | 27.98 | 27.98 | -0.39% | 12,800 |