Om Power Transmission Limited (BOM:544750)
India · Delayed Price · Currency is INR 163.20
+0.15 (0.09%)
At close: Aug 21, 2026
BOM:544750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 162.05 | 166.30 | 161.65 | 163.20 | 163.20 | 0.09% | 19,198 |
| Aug 20, 2026 | 164.95 | 166.85 | 160.90 | 163.05 | 163.05 | -1.63% | 12,589 |
| Aug 19, 2026 | 165.75 | 167.65 | 164.05 | 165.75 | 165.75 | -1.02% | 11,888 |
| Aug 18, 2026 | 167.30 | 168.00 | 164.65 | 167.45 | 167.45 | -0.42% | 9,128 |
| Aug 17, 2026 | 169.60 | 169.60 | 166.00 | 168.15 | 168.15 | -0.56% | 5,688 |
| Aug 14, 2026 | 170.20 | 172.25 | 167.00 | 169.10 | 169.10 | -1.14% | 11,156 |
| Aug 13, 2026 | 162.55 | 171.75 | 160.00 | 171.05 | 171.05 | 6.87% | 45,674 |
| Aug 12, 2026 | 166.95 | 166.95 | 159.15 | 160.05 | 160.05 | -5.21% | 20,539 |
| Aug 11, 2026 | 170.90 | 172.70 | 168.00 | 168.85 | 168.85 | -0.71% | 3,138 |
| Aug 10, 2026 | 173.50 | 173.55 | 169.00 | 170.05 | 170.05 | -0.03% | 12,336 |
| Aug 7, 2026 | 173.00 | 173.35 | 169.10 | 170.10 | 170.10 | -1.68% | 4,888 |
| Aug 6, 2026 | 169.00 | 176.00 | 168.00 | 173.00 | 173.00 | 2.37% | 14,169 |
| Aug 5, 2026 | 168.05 | 172.45 | 168.05 | 169.00 | 169.00 | -1.20% | 14,364 |
| Aug 4, 2026 | 168.70 | 176.25 | 168.05 | 171.05 | 171.05 | 1.39% | 4,544 |
| Aug 3, 2026 | 173.35 | 173.35 | 167.05 | 168.70 | 168.70 | 0.48% | 6,013 |
| Jul 31, 2026 | 164.95 | 169.70 | 159.45 | 167.90 | 167.90 | 5.30% | 24,901 |
| Jul 30, 2026 | 164.00 | 164.50 | 158.45 | 159.45 | 159.45 | -2.77% | 9,343 |
| Jul 29, 2026 | 168.60 | 168.60 | 163.00 | 164.00 | 164.00 | -2.06% | 17,074 |
| Jul 28, 2026 | 171.45 | 171.45 | 166.95 | 167.45 | 167.45 | -0.68% | 2,535 |
| Jul 27, 2026 | 166.25 | 171.40 | 166.25 | 168.60 | 168.60 | -0.41% | 7,432 |
| Jul 24, 2026 | 168.90 | 169.50 | 165.15 | 169.30 | 169.30 | 2.27% | 10,021 |
| Jul 23, 2026 | 166.05 | 167.15 | 164.90 | 165.55 | 165.55 | -0.93% | 4,914 |
| Jul 22, 2026 | 170.40 | 170.40 | 166.60 | 167.10 | 167.10 | -1.24% | 4,073 |
| Jul 21, 2026 | 173.25 | 173.25 | 168.60 | 169.20 | 169.20 | -0.35% | 9,380 |
| Jul 20, 2026 | 170.25 | 170.90 | 168.90 | 169.80 | 169.80 | -0.12% | 14,577 |
| Jul 17, 2026 | 170.80 | 172.55 | 169.20 | 170.00 | 170.00 | -1.45% | 12,583 |
| Jul 16, 2026 | 173.60 | 174.20 | 172.10 | 172.50 | 172.50 | -0.81% | 15,931 |
| Jul 15, 2026 | 172.35 | 174.85 | 171.90 | 173.90 | 173.90 | 0.90% | 6,628 |
| Jul 14, 2026 | 175.65 | 175.65 | 168.30 | 172.35 | 172.35 | -1.93% | 19,351 |
| Jul 13, 2026 | 174.00 | 179.90 | 174.00 | 175.75 | 175.75 | -0.23% | 10,173 |
| Jul 10, 2026 | 180.75 | 180.75 | 175.55 | 176.15 | 176.15 | 1.59% | 8,202 |
| Jul 9, 2026 | 171.50 | 181.05 | 171.50 | 173.40 | 173.40 | 1.61% | 21,311 |
| Jul 8, 2026 | 172.05 | 176.80 | 169.00 | 170.65 | 170.65 | -1.19% | 16,409 |
| Jul 7, 2026 | 177.55 | 179.30 | 170.30 | 172.70 | 172.70 | -2.73% | 25,617 |
| Jul 6, 2026 | 178.05 | 180.00 | 177.05 | 177.55 | 177.55 | -0.59% | 12,434 |
| Jul 3, 2026 | 182.95 | 182.95 | 178.05 | 178.60 | 178.60 | -1.57% | 4,444 |
| Jul 2, 2026 | 182.80 | 183.00 | 180.70 | 181.45 | 181.45 | 0.03% | 5,534 |
| Jul 1, 2026 | 182.15 | 186.30 | 180.80 | 181.40 | 181.40 | 0.69% | 12,260 |
| Jun 30, 2026 | 177.55 | 182.35 | 177.55 | 180.15 | 180.15 | -0.44% | 11,930 |
| Jun 29, 2026 | 185.60 | 190.55 | 179.35 | 180.95 | 180.95 | -0.52% | 30,075 |
| Jun 25, 2026 | 183.00 | 185.20 | 178.90 | 181.90 | 181.90 | -0.95% | 14,475 |
| Jun 24, 2026 | 183.40 | 185.00 | 179.70 | 183.65 | 183.65 | 1.21% | 10,893 |
| Jun 23, 2026 | 180.30 | 185.65 | 180.05 | 181.45 | 181.45 | -0.63% | 14,042 |
| Jun 22, 2026 | 177.60 | 191.30 | 177.60 | 182.60 | 182.60 | 1.47% | 48,781 |
| Jun 19, 2026 | 184.80 | 184.80 | 178.20 | 179.95 | 179.95 | 1.29% | 10,219 |
| Jun 18, 2026 | 178.95 | 180.00 | 176.70 | 177.65 | 177.65 | -0.48% | 23,749 |
| Jun 17, 2026 | 179.05 | 181.75 | 177.35 | 178.50 | 178.50 | -0.03% | 8,187 |
| Jun 16, 2026 | 176.75 | 181.40 | 176.75 | 178.55 | 178.55 | -0.42% | 16,392 |
| Jun 15, 2026 | 181.30 | 184.30 | 178.20 | 179.30 | 179.30 | 0.82% | 22,483 |
| Jun 12, 2026 | 175.60 | 180.75 | 175.15 | 177.85 | 177.85 | 1.14% | 29,766 |