Om Freight Forwarders Limited (BOM:544564)
India · Delayed Price · Currency is INR 94.96
-1.04 (-1.08%)
At close: Aug 21, 2026
BOM:544564 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 93.54 | 95.58 | 93.54 | 94.96 | 94.96 | -1.08% | 746 |
| Aug 20, 2026 | 92.50 | 96.00 | 92.50 | 96.00 | 96.00 | 4.26% | 81 |
| Aug 19, 2026 | 96.50 | 96.50 | 92.08 | 92.08 | 92.08 | - | 20 |
| Aug 18, 2026 | 95.08 | 98.00 | 91.35 | 92.08 | 92.08 | -4.08% | 459 |
| Aug 17, 2026 | 96.99 | 99.50 | 91.21 | 96.00 | 96.00 | -0.01% | 653 |
| Aug 14, 2026 | 100.00 | 100.00 | 94.00 | 96.01 | 96.01 | -2.03% | 1,125 |
| Aug 13, 2026 | 93.50 | 98.00 | 93.50 | 98.00 | 98.00 | 2.19% | 2,268 |
| Aug 12, 2026 | 94.21 | 96.00 | 91.01 | 95.90 | 95.90 | 1.79% | 554 |
| Aug 11, 2026 | 92.98 | 94.50 | 92.98 | 94.21 | 94.21 | 2.76% | 4,228 |
| Aug 10, 2026 | 86.00 | 92.57 | 85.00 | 91.68 | 91.68 | 3.98% | 1,840 |
| Aug 7, 2026 | 87.50 | 91.00 | 87.50 | 88.17 | 88.17 | -2.00% | 3,035 |
| Aug 6, 2026 | 87.00 | 90.00 | 85.00 | 89.97 | 89.97 | 3.41% | 245 |
| Aug 5, 2026 | 88.89 | 91.77 | 87.00 | 87.00 | 87.00 | -0.46% | 1,016 |
| Aug 4, 2026 | 89.00 | 89.00 | 84.60 | 87.40 | 87.40 | -1.80% | 524 |
| Aug 3, 2026 | 90.50 | 90.50 | 88.00 | 89.00 | 89.00 | -1.11% | 527 |
| Jul 31, 2026 | 87.80 | 90.00 | 87.40 | 90.00 | 90.00 | 2.93% | 1,585 |
| Jul 30, 2026 | 91.00 | 91.00 | 87.40 | 87.44 | 87.44 | -4.96% | 1,188 |
| Jul 29, 2026 | 89.00 | 92.00 | 88.00 | 92.00 | 92.00 | 3.37% | 253 |
| Jul 28, 2026 | 88.00 | 90.00 | 87.52 | 89.00 | 89.00 | -3.26% | 983 |
| Jul 27, 2026 | 88.55 | 92.00 | 88.55 | 92.00 | 92.00 | -1.08% | 524 |
| Jul 24, 2026 | 92.20 | 93.00 | 92.20 | 93.00 | 93.00 | 1.09% | 340 |
| Jul 23, 2026 | 92.95 | 92.95 | 88.00 | 92.00 | 92.00 | 1.66% | 425 |
| Jul 22, 2026 | 93.00 | 93.00 | 90.50 | 90.50 | 90.50 | -1.16% | 176 |
| Jul 21, 2026 | 89.30 | 95.00 | 89.30 | 91.56 | 91.56 | -2.60% | 2,155 |
| Jul 20, 2026 | 93.10 | 94.00 | 92.10 | 94.00 | 94.00 | - | 602 |
| Jul 17, 2026 | 89.00 | 95.55 | 89.00 | 94.00 | 94.00 | 3.30% | 436 |
| Jul 16, 2026 | 89.02 | 91.78 | 89.02 | 91.00 | 91.00 | -2.83% | 442 |
| Jul 15, 2026 | 91.15 | 94.00 | 89.65 | 93.65 | 93.65 | 3.73% | 3,368 |
| Jul 14, 2026 | 92.80 | 94.00 | 90.06 | 90.28 | 90.28 | -4.47% | 579 |
| Jul 13, 2026 | 91.25 | 94.99 | 90.61 | 94.50 | 94.50 | -0.90% | 523 |
| Jul 10, 2026 | 95.26 | 95.45 | 91.11 | 95.36 | 95.36 | -0.14% | 802 |
| Jul 9, 2026 | 93.20 | 96.00 | 93.19 | 95.49 | 95.49 | -2.65% | 1,334 |
| Jul 8, 2026 | 99.00 | 99.00 | 98.09 | 98.09 | 98.09 | -5.00% | 324 |
| Jul 7, 2026 | 97.02 | 103.50 | 96.30 | 103.25 | 103.25 | 3.25% | 1,427 |
| Jul 6, 2026 | 98.20 | 105.90 | 97.64 | 100.00 | 100.00 | -2.69% | 4,826 |
| Jul 3, 2026 | 111.00 | 111.00 | 102.74 | 102.76 | 102.76 | -4.98% | 20,187 |
| Jul 2, 2026 | 108.64 | 113.55 | 104.00 | 108.14 | 108.14 | -5.95% | 38,596 |
| Jul 1, 2026 | 95.20 | 115.10 | 94.22 | 114.98 | 114.98 | 19.87% | 339,325 |
| Jun 30, 2026 | 92.01 | 100.96 | 92.01 | 95.92 | 95.92 | 0.45% | 12,419 |
| Jun 29, 2026 | 90.01 | 100.42 | 87.00 | 95.49 | 95.49 | 3.79% | 39,674 |
| Jun 25, 2026 | 90.80 | 93.00 | 90.80 | 92.00 | 92.00 | 1.85% | 3,239 |
| Jun 24, 2026 | 85.19 | 91.00 | 84.66 | 90.33 | 90.33 | 7.96% | 14,120 |
| Jun 23, 2026 | 87.00 | 87.00 | 82.52 | 83.67 | 83.67 | -2.14% | 1,781 |
| Jun 22, 2026 | 82.02 | 86.00 | 80.62 | 85.50 | 85.50 | 5.10% | 7,129 |
| Jun 19, 2026 | 82.00 | 82.14 | 80.55 | 81.35 | 81.35 | -0.79% | 1,681 |
| Jun 18, 2026 | 82.30 | 83.54 | 81.79 | 82.00 | 82.00 | -0.23% | 749 |
| Jun 17, 2026 | 84.00 | 84.00 | 82.19 | 82.19 | 82.19 | -1.77% | 646 |
| Jun 16, 2026 | 76.35 | 84.39 | 76.35 | 83.67 | 83.67 | -0.56% | 897 |
| Jun 15, 2026 | 82.10 | 84.14 | 82.10 | 84.14 | 84.14 | 2.48% | 216 |
| Jun 12, 2026 | 81.51 | 83.33 | 81.00 | 82.10 | 82.10 | 1.22% | 1,422 |