Om Freight Forwarders Limited (BOM:544564)
India · Delayed Price · Currency is INR 82.10
+3.43 (4.36%)
At close: Apr 21, 2026
BOM:544564 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 21, 2026 | 78.10 | 83.31 | 77.10 | 82.10 | 82.10 | 4.36% | 2,731 |
| Apr 20, 2026 | 81.35 | 81.35 | 78.10 | 78.67 | 78.67 | -1.53% | 5,533 |
| Apr 17, 2026 | 75.00 | 80.55 | 75.00 | 79.89 | 79.89 | 1.28% | 2,351 |
| Apr 16, 2026 | 79.95 | 80.26 | 77.62 | 78.88 | 78.88 | -0.37% | 1,476 |
| Apr 15, 2026 | 79.55 | 80.50 | 78.56 | 79.17 | 79.17 | 1.45% | 529 |
| Apr 13, 2026 | 74.00 | 78.97 | 74.00 | 78.04 | 78.04 | -2.73% | 1,972 |
| Apr 10, 2026 | 80.91 | 81.46 | 79.00 | 80.23 | 80.23 | -0.84% | 1,295 |
| Apr 9, 2026 | 79.44 | 83.60 | 78.36 | 80.91 | 80.91 | 1.85% | 1,820 |
| Apr 8, 2026 | 73.33 | 80.57 | 72.98 | 79.44 | 79.44 | 10.18% | 2,757 |
| Apr 7, 2026 | 71.50 | 72.30 | 71.14 | 72.10 | 72.10 | 1.44% | 734 |
| Apr 6, 2026 | 73.85 | 73.85 | 68.18 | 71.08 | 71.08 | 3.04% | 1,159 |
| Apr 2, 2026 | 62.35 | 70.07 | 62.35 | 68.98 | 68.98 | 4.07% | 1,518 |
| Apr 1, 2026 | 62.62 | 69.01 | 62.39 | 66.28 | 66.28 | 11.75% | 1,109 |
| Mar 30, 2026 | 63.00 | 63.86 | 59.00 | 59.31 | 59.31 | -6.88% | 4,472 |
| Mar 27, 2026 | 66.24 | 66.25 | 63.11 | 63.69 | 63.69 | -1.94% | 9,399 |
| Mar 25, 2026 | 67.12 | 70.28 | 60.35 | 64.95 | 64.95 | -4.20% | 9,101 |
| Mar 24, 2026 | 67.00 | 70.70 | 66.07 | 67.80 | 67.80 | 0.04% | 1,503 |
| Mar 23, 2026 | 70.05 | 70.05 | 67.00 | 67.77 | 67.77 | -4.23% | 4,814 |
| Mar 20, 2026 | 74.40 | 74.40 | 70.50 | 70.76 | 70.76 | -1.06% | 3,371 |
| Mar 19, 2026 | 72.05 | 73.01 | 71.50 | 71.52 | 71.52 | -2.17% | 1,930 |
| Mar 18, 2026 | 73.29 | 73.82 | 72.10 | 73.11 | 73.11 | 0.98% | 3,746 |
| Mar 17, 2026 | 72.39 | 72.89 | 70.58 | 72.40 | 72.40 | 1.09% | 2,054 |
| Mar 16, 2026 | 72.65 | 77.89 | 70.22 | 71.62 | 71.62 | -4.25% | 3,470 |
| Mar 13, 2026 | 75.68 | 77.22 | 74.00 | 74.80 | 74.80 | -1.54% | 1,272 |
| Mar 12, 2026 | 79.17 | 79.17 | 75.97 | 75.97 | 75.97 | -1.75% | 1,783 |
| Mar 11, 2026 | 79.00 | 79.23 | 77.27 | 77.32 | 77.32 | -2.39% | 1,100 |
| Mar 10, 2026 | 78.90 | 79.76 | 78.50 | 79.21 | 79.21 | 0.41% | 1,397 |
| Mar 9, 2026 | 79.90 | 84.99 | 78.48 | 78.89 | 78.89 | -2.90% | 1,559 |
| Mar 6, 2026 | 82.00 | 83.85 | 81.00 | 81.25 | 81.25 | -4.27% | 2,128 |
| Mar 5, 2026 | 79.50 | 85.80 | 79.00 | 84.87 | 84.87 | 7.96% | 1,678 |
| Mar 4, 2026 | 78.90 | 79.00 | 77.00 | 78.61 | 78.61 | -1.86% | 1,012 |
| Mar 2, 2026 | 76.26 | 81.60 | 76.26 | 80.10 | 80.10 | -0.15% | 3,837 |
| Feb 27, 2026 | 79.07 | 85.00 | 76.52 | 80.22 | 80.22 | -3.52% | 41,652 |
| Feb 26, 2026 | 83.80 | 86.48 | 77.81 | 83.15 | 83.15 | -2.66% | 5,490 |
| Feb 25, 2026 | 86.31 | 86.91 | 84.77 | 85.42 | 85.42 | -1.03% | 1,184 |
| Feb 24, 2026 | 87.15 | 87.15 | 84.00 | 86.31 | 86.31 | -1.22% | 2,783 |
| Feb 23, 2026 | 88.60 | 88.68 | 87.08 | 87.38 | 87.38 | 0.05% | 336 |
| Feb 20, 2026 | 88.20 | 89.02 | 86.87 | 87.34 | 87.34 | -0.84% | 1,197 |
| Feb 19, 2026 | 89.37 | 89.37 | 87.50 | 88.08 | 88.08 | -1.01% | 1,281 |
| Feb 18, 2026 | 88.75 | 90.00 | 88.00 | 88.98 | 88.98 | -0.03% | 1,835 |
| Feb 17, 2026 | 87.22 | 90.56 | 87.22 | 89.01 | 89.01 | 0.01% | 1,472 |
| Feb 16, 2026 | 88.40 | 90.16 | 88.40 | 89.00 | 89.00 | -1.24% | 1,219 |
| Feb 13, 2026 | 89.90 | 93.20 | 89.00 | 90.12 | 90.12 | -0.18% | 2,221 |
| Feb 12, 2026 | 92.00 | 92.96 | 90.00 | 90.28 | 90.28 | -1.07% | 4,027 |
| Feb 11, 2026 | 90.01 | 93.20 | 90.01 | 91.26 | 91.26 | -0.26% | 1,461 |
| Feb 10, 2026 | 97.83 | 97.83 | 91.35 | 91.50 | 91.50 | -0.55% | 785 |
| Feb 9, 2026 | 91.87 | 94.00 | 91.10 | 92.01 | 92.01 | 0.56% | 1,760 |
| Feb 6, 2026 | 91.01 | 92.15 | 90.56 | 91.50 | 91.50 | -0.19% | 807 |
| Feb 5, 2026 | 91.00 | 93.10 | 91.00 | 91.67 | 91.67 | -2.24% | 1,201 |
| Feb 4, 2026 | 90.00 | 94.73 | 90.00 | 93.77 | 93.77 | -0.07% | 2,477 |