Om Power Transmission Limited (BOM:544750)
India · Delayed Price · Currency is INR 182.60
+2.65 (1.47%)
At close: Jun 22, 2026
BOM:544750 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 11, 2026 | 178.35 | 183.10 | 174.40 | 175.85 | 175.85 | 0.57% | 15,545 |
| Jun 10, 2026 | 177.55 | 183.00 | 174.25 | 174.85 | 174.85 | -3.45% | 45,317 |
| Jun 9, 2026 | 184.80 | 185.00 | 179.70 | 181.10 | 181.10 | -1.50% | 37,916 |
| Jun 8, 2026 | 184.00 | 196.00 | 180.00 | 183.85 | 183.85 | 0.74% | 84,591 |
| Jun 5, 2026 | 169.00 | 189.00 | 168.90 | 182.50 | 182.50 | 7.76% | 125,323 |
| Jun 4, 2026 | 170.80 | 171.45 | 168.40 | 169.35 | 169.35 | 0.68% | 18,104 |
| Jun 3, 2026 | 171.05 | 174.40 | 166.65 | 168.20 | 168.20 | -1.18% | 62,939 |
| Jun 2, 2026 | 168.50 | 171.60 | 167.40 | 170.20 | 170.20 | 0.92% | 23,400 |
| Jun 1, 2026 | 177.95 | 178.50 | 167.50 | 168.65 | 168.65 | -1.17% | 22,174 |
| May 29, 2026 | 177.15 | 180.40 | 169.30 | 170.65 | 170.65 | -3.12% | 71,731 |
| May 27, 2026 | 191.90 | 191.90 | 169.05 | 176.15 | 176.15 | -6.65% | 105,922 |
| May 26, 2026 | 186.05 | 190.00 | 185.05 | 188.70 | 188.70 | -0.16% | 35,940 |
| May 25, 2026 | 193.10 | 193.10 | 187.70 | 189.00 | 189.00 | -0.94% | 33,621 |
| May 22, 2026 | 195.90 | 195.90 | 190.00 | 190.80 | 190.80 | -1.93% | 16,902 |
| May 21, 2026 | 193.90 | 197.60 | 193.00 | 194.55 | 194.55 | 1.97% | 26,316 |
| May 20, 2026 | 201.20 | 201.50 | 188.55 | 190.80 | 190.80 | 0.29% | 134,845 |
| May 19, 2026 | 185.30 | 191.95 | 183.30 | 190.25 | 190.25 | 3.12% | 15,287 |
| May 18, 2026 | 186.00 | 191.70 | 181.95 | 184.50 | 184.50 | -0.54% | 38,718 |
| May 15, 2026 | 179.85 | 186.25 | 178.75 | 185.50 | 185.50 | 4.62% | 20,242 |
| May 14, 2026 | 178.45 | 182.35 | 175.05 | 177.30 | 177.30 | -1.31% | 23,142 |
| May 13, 2026 | 181.60 | 184.80 | 178.00 | 179.65 | 179.65 | -0.72% | 17,216 |
| May 12, 2026 | 183.15 | 189.70 | 179.35 | 180.95 | 180.95 | -1.79% | 81,652 |
| May 11, 2026 | 179.00 | 188.00 | 176.15 | 184.25 | 184.25 | 3.08% | 100,338 |
| May 8, 2026 | 188.05 | 190.30 | 177.30 | 178.75 | 178.75 | -5.55% | 118,890 |
| May 7, 2026 | 188.65 | 191.90 | 186.70 | 189.25 | 189.25 | -1.36% | 86,153 |
| May 6, 2026 | 193.25 | 195.80 | 188.55 | 191.85 | 191.85 | -0.52% | 69,580 |
| May 5, 2026 | 191.20 | 195.00 | 190.55 | 192.85 | 192.85 | -0.77% | 32,362 |
| May 4, 2026 | 198.50 | 201.50 | 190.35 | 194.35 | 194.35 | 0.23% | 34,662 |
| Apr 30, 2026 | 199.40 | 199.40 | 188.10 | 193.90 | 193.90 | -1.97% | 36,478 |
| Apr 29, 2026 | 199.00 | 206.00 | 196.20 | 197.80 | 197.80 | -0.13% | 9,621 |
| Apr 28, 2026 | 195.00 | 200.00 | 195.00 | 198.05 | 198.05 | 0.84% | 11,460 |
| Apr 27, 2026 | 198.00 | 202.50 | 195.00 | 196.40 | 196.40 | -1.06% | 17,749 |
| Apr 24, 2026 | 206.65 | 206.65 | 196.00 | 198.50 | 198.50 | -2.10% | 10,558 |
| Apr 23, 2026 | 202.75 | 205.00 | 195.05 | 202.75 | 202.75 | 1.63% | 23,704 |
| Apr 22, 2026 | 192.30 | 200.95 | 192.30 | 199.50 | 199.50 | -0.25% | 67,403 |
| Apr 21, 2026 | 206.95 | 206.95 | 191.20 | 200.00 | 200.00 | 0.18% | 68,826 |
| Apr 20, 2026 | 199.65 | 199.65 | 195.00 | 199.65 | 199.65 | 5.00% | 104,768 |