Om Metallogic Limited (BOM:544559)
India · Delayed Price · Currency is INR 21.70
+0.20 (0.93%)
At close: Apr 22, 2026
Om Metallogic Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 21.67 | 21.67 | 21.50 | 21.50 | 21.50 | -0.78% | 3,200 |
| Apr 20, 2026 | 21.99 | 21.99 | 21.47 | 21.67 | 21.67 | 9.44% | 16,000 |
| Apr 17, 2026 | 20.01 | 20.01 | 19.80 | 19.80 | 19.80 | 1.18% | 8,000 |
| Apr 16, 2026 | 18.90 | 19.90 | 17.81 | 19.57 | 19.57 | 11.51% | 16,000 |
| Apr 15, 2026 | 18.99 | 19.00 | 17.55 | 17.55 | 17.55 | -0.28% | 4,800 |
| Apr 13, 2026 | 17.60 | 17.60 | 17.60 | 17.60 | 17.60 | 0.46% | 1,600 |
| Apr 9, 2026 | 18.00 | 18.00 | 17.52 | 17.52 | 17.52 | -3.63% | 4,800 |
| Apr 8, 2026 | 19.10 | 19.10 | 18.18 | 18.18 | 18.18 | -5.31% | 3,200 |
| Apr 7, 2026 | 20.44 | 20.44 | 19.11 | 19.20 | 19.20 | 6.67% | 14,400 |
| Apr 6, 2026 | 18.00 | 18.00 | 18.00 | 18.00 | 18.00 | 3.15% | 1,600 |
| Apr 2, 2026 | 15.92 | 17.50 | 15.92 | 17.45 | 17.45 | 9.61% | 4,800 |
| Apr 1, 2026 | 14.45 | 16.25 | 14.45 | 15.92 | 15.92 | 12.27% | 12,800 |
| Mar 30, 2026 | 15.00 | 15.60 | 14.14 | 14.18 | 14.18 | -6.89% | 19,200 |
| Mar 27, 2026 | 16.38 | 16.69 | 14.55 | 15.23 | 15.23 | -14.68% | 32,000 |
| Mar 25, 2026 | 18.05 | 18.25 | 17.85 | 17.85 | 17.85 | -1.11% | 8,000 |
| Mar 24, 2026 | 16.25 | 18.05 | 16.25 | 18.05 | 18.05 | 11.08% | 17,600 |
| Mar 23, 2026 | 14.85 | 16.49 | 14.85 | 16.25 | 16.25 | -4.36% | 12,800 |
| Mar 20, 2026 | 16.00 | 16.99 | 16.00 | 16.99 | 16.99 | 6.19% | 6,400 |
| Mar 19, 2026 | 18.15 | 18.15 | 14.70 | 16.00 | 16.00 | -11.85% | 17,600 |
| Mar 18, 2026 | 15.50 | 18.16 | 15.50 | 18.15 | 18.15 | 19.88% | 32,000 |
| Mar 17, 2026 | 15.14 | 15.14 | 15.14 | 15.14 | 15.14 | 1.54% | 1,600 |
| Mar 16, 2026 | 15.22 | 15.39 | 14.70 | 14.91 | 14.91 | -1.13% | 17,600 |
| Mar 13, 2026 | 15.00 | 15.40 | 14.95 | 15.08 | 15.08 | 2.24% | 32,000 |
| Mar 12, 2026 | 13.75 | 14.75 | 13.75 | 14.75 | 14.75 | 0.68% | 9,600 |
| Mar 11, 2026 | 14.62 | 14.80 | 14.51 | 14.65 | 14.65 | 0.21% | 27,200 |
| Mar 10, 2026 | 15.10 | 15.12 | 14.62 | 14.62 | 14.62 | -2.86% | 17,600 |
| Mar 9, 2026 | 15.05 | 15.05 | 15.05 | 15.05 | 15.05 | - | 4,800 |
| Mar 6, 2026 | 15.46 | 15.46 | 15.05 | 15.05 | 15.05 | -2.65% | 6,400 |
| Mar 5, 2026 | 15.90 | 16.48 | 15.40 | 15.46 | 15.46 | -0.32% | 14,400 |
| Mar 4, 2026 | 16.10 | 16.51 | 15.51 | 15.51 | 15.51 | -3.48% | 19,200 |
| Mar 2, 2026 | 14.65 | 16.22 | 14.60 | 16.07 | 16.07 | -8.43% | 56,000 |
| Feb 27, 2026 | 18.00 | 18.00 | 17.55 | 17.55 | 17.55 | -2.50% | 4,800 |
| Feb 26, 2026 | 18.06 | 18.06 | 18.00 | 18.00 | 18.00 | -2.70% | 6,400 |
| Feb 25, 2026 | 18.50 | 18.50 | 17.70 | 18.50 | 18.50 | 1.37% | 8,000 |
| Feb 24, 2026 | 17.07 | 18.50 | 17.07 | 18.25 | 18.25 | -4.15% | 4,800 |
| Feb 19, 2026 | 19.05 | 19.06 | 19.01 | 19.04 | 19.04 | -0.83% | 4,800 |
| Feb 18, 2026 | 18.50 | 19.20 | 18.50 | 19.20 | 19.20 | 1.05% | 4,800 |
| Feb 17, 2026 | 18.00 | 19.00 | 18.00 | 19.00 | 19.00 | -3.99% | 4,800 |
| Feb 16, 2026 | 19.25 | 19.79 | 19.25 | 19.79 | 19.79 | -5.76% | 11,200 |
| 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 |