Om Power Transmission Limited (BOM:544750)
India · Delayed Price · Currency is INR 154.30
+1.85 (1.21%)
At close: Oct 6, 2026
BOM:544750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 6, 2026 | 156.75 | 157.50 | 153.15 | 154.30 | 154.30 | 1.21% | 8,202 |
| Oct 5, 2026 | 158.05 | 159.45 | 150.35 | 152.45 | 152.45 | -3.76% | 9,476 |
| Oct 1, 2026 | 155.00 | 160.50 | 155.00 | 158.40 | 158.40 | -0.09% | 7,799 |
| Sep 30, 2026 | 165.55 | 165.70 | 153.50 | 158.55 | 158.55 | -2.91% | 21,904 |
| Sep 29, 2026 | 162.60 | 164.10 | 160.95 | 163.30 | 163.30 | 0.15% | 8,454 |
| Sep 28, 2026 | 168.55 | 168.55 | 160.90 | 163.05 | 163.05 | -1.81% | 6,690 |
| Sep 25, 2026 | 160.10 | 169.00 | 160.10 | 166.05 | 166.05 | -0.12% | 30,707 |
| Sep 24, 2026 | 169.40 | 169.40 | 164.85 | 166.25 | 166.25 | -2.44% | 7,118 |
| Sep 23, 2026 | 170.00 | 171.00 | 169.15 | 170.40 | 170.40 | 0.29% | 1,818 |
| Sep 22, 2026 | 170.10 | 171.45 | 165.90 | 169.90 | 169.90 | -0.41% | 12,798 |
| Sep 21, 2026 | 172.25 | 172.30 | 170.00 | 170.60 | 170.60 | -0.90% | 3,420 |
| Sep 18, 2026 | 167.55 | 175.00 | 167.00 | 172.15 | 172.15 | 2.87% | 13,545 |
| Sep 17, 2026 | 165.00 | 169.00 | 163.20 | 167.35 | 167.35 | 1.39% | 13,671 |
| Sep 16, 2026 | 168.15 | 168.15 | 162.05 | 165.05 | 165.05 | -1.84% | 2,476 |
| Sep 15, 2026 | 170.55 | 173.60 | 166.00 | 168.15 | 168.15 | -2.38% | 15,014 |
| Sep 11, 2026 | 165.45 | 173.80 | 164.55 | 172.25 | 172.25 | 2.87% | 39,952 |
| Sep 10, 2026 | 168.00 | 171.00 | 166.60 | 167.45 | 167.45 | -0.86% | 10,303 |
| Sep 9, 2026 | 171.30 | 171.50 | 168.10 | 168.90 | 168.90 | -0.56% | 5,080 |
| Sep 8, 2026 | 170.30 | 170.90 | 168.60 | 169.85 | 169.85 | -0.61% | 8,382 |
| Sep 7, 2026 | 172.70 | 178.00 | 168.80 | 170.90 | 170.90 | -3.01% | 38,227 |
| Sep 4, 2026 | 170.20 | 177.45 | 170.05 | 176.20 | 176.20 | 2.68% | 18,990 |
| Sep 3, 2026 | 171.95 | 172.35 | 170.60 | 171.60 | 171.60 | 0.97% | 1,358 |
| Sep 2, 2026 | 166.80 | 175.00 | 166.60 | 169.95 | 169.95 | 0.83% | 8,244 |
| Sep 1, 2026 | 176.60 | 176.60 | 168.00 | 168.55 | 168.55 | -3.08% | 20,381 |
| Aug 31, 2026 | 176.00 | 179.00 | 173.50 | 173.90 | 173.90 | -0.63% | 14,614 |
| Aug 28, 2026 | 172.70 | 176.95 | 169.00 | 175.00 | 175.00 | 2.01% | 20,872 |
| Aug 27, 2026 | 170.50 | 172.90 | 169.85 | 171.55 | 171.55 | -1.10% | 7,979 |
| Aug 26, 2026 | 172.05 | 174.00 | 170.50 | 173.45 | 173.45 | 3.24% | 67,951 |
| Aug 25, 2026 | 164.65 | 170.80 | 162.00 | 168.00 | 168.00 | 3.26% | 4,814 |
| Aug 24, 2026 | 160.10 | 165.00 | 160.10 | 162.70 | 162.70 | -0.31% | 16,848 |
| 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 |