Om Freight Forwarders Limited (BOM:544564)
India · Delayed Price · Currency is INR 104.93
+3.93 (3.89%)
At close: Oct 6, 2026
BOM:544564 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 98.90 | 107.53 | 97.03 | 104.93 | 104.93 | 3.89% | 25,547 |
| Oct 5, 2026 | 101.67 | 102.00 | 96.76 | 101.00 | 101.00 | 4.31% | 3,024 |
| Oct 1, 2026 | 94.00 | 98.10 | 89.50 | 96.83 | 96.83 | 3.01% | 2,864 |
| Sep 30, 2026 | 91.76 | 94.00 | 88.95 | 94.00 | 94.00 | 0.40% | 1,057 |
| Sep 29, 2026 | 89.18 | 93.63 | 85.01 | 93.63 | 93.63 | 4.99% | 3,509 |
| Sep 28, 2026 | 87.50 | 89.18 | 87.50 | 89.18 | 89.18 | -2.28% | 142 |
| Sep 25, 2026 | 93.00 | 94.00 | 90.00 | 91.26 | 91.26 | -1.31% | 777 |
| Sep 24, 2026 | 88.01 | 93.00 | 88.01 | 92.47 | 92.47 | -0.06% | 807 |
| Sep 23, 2026 | 90.00 | 94.00 | 89.90 | 92.53 | 92.53 | 2.81% | 902 |
| Sep 22, 2026 | 90.90 | 90.90 | 89.39 | 90.00 | 90.00 | 3.76% | 194 |
| Sep 21, 2026 | 86.74 | 86.74 | 86.74 | 86.74 | 86.74 | 5.00% | 300 |
| Sep 18, 2026 | 82.17 | 85.02 | 82.17 | 82.61 | 82.61 | -4.49% | 504 |
| Sep 17, 2026 | 86.49 | 86.49 | 85.02 | 86.49 | 86.49 | - | 78 |
| Sep 16, 2026 | 86.49 | 86.49 | 86.49 | 86.49 | 86.49 | -1.99% | 121 |
| Sep 15, 2026 | 88.25 | 88.25 | 88.25 | 88.25 | 88.25 | 5.00% | 34 |
| Sep 11, 2026 | 86.00 | 86.00 | 84.05 | 84.05 | 84.05 | -3.39% | 731 |
| Sep 8, 2026 | 87.55 | 87.55 | 87.00 | 87.00 | 87.00 | -0.23% | 111 |
| Sep 7, 2026 | 89.87 | 89.87 | 87.00 | 87.20 | 87.20 | -1.93% | 722 |
| Sep 4, 2026 | 89.00 | 89.00 | 86.15 | 88.92 | 88.92 | -1.20% | 969 |
| Sep 3, 2026 | 90.00 | 90.00 | 87.00 | 90.00 | 90.00 | - | 462 |
| Sep 2, 2026 | 87.35 | 90.00 | 87.00 | 90.00 | 90.00 | 3.33% | 156 |
| Sep 1, 2026 | 89.50 | 89.50 | 87.10 | 87.10 | 87.10 | -1.02% | 183 |
| Aug 31, 2026 | 90.00 | 92.50 | 88.00 | 88.00 | 88.00 | -0.68% | 376 |
| Aug 28, 2026 | 89.90 | 90.90 | 87.50 | 88.60 | 88.60 | -1.34% | 550 |
| Aug 26, 2026 | 90.50 | 91.20 | 89.80 | 89.80 | 89.80 | -0.77% | 213 |
| Aug 25, 2026 | 91.10 | 92.00 | 90.00 | 90.50 | 90.50 | -2.69% | 719 |
| Aug 24, 2026 | 91.25 | 93.00 | 91.00 | 93.00 | 93.00 | -2.06% | 2,436 |
| 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 |