Holmarc Opto-Mechatronics Limited (NSE:HOLMARC)
India · Delayed Price · Currency is INR 125.05
+3.05 (2.50%)
Oct 9, 2026, 3:27 PM IST
Holmarc Opto-Mechatronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 9, 2026 | 117.00 | 128.00 | 115.00 | 125.05 | 125.05 | 2.50% | 17,250 |
| Oct 8, 2026 | 124.50 | 124.50 | 120.00 | 122.00 | 122.00 | -6.91% | 13,500 |
| Oct 7, 2026 | 119.15 | 131.65 | 119.15 | 131.05 | 131.05 | 4.51% | 27,750 |
| Oct 6, 2026 | 123.70 | 125.40 | 123.70 | 125.40 | 125.40 | 1.33% | 2,250 |
| Oct 5, 2026 | 120.00 | 123.75 | 119.95 | 123.75 | 123.75 | 3.13% | 9,750 |
| Oct 1, 2026 | 115.50 | 120.00 | 109.75 | 120.00 | 120.00 | 3.90% | 12,000 |
| Sep 30, 2026 | 120.00 | 120.00 | 115.50 | 115.50 | 115.50 | -2.74% | 1,500 |
| Sep 29, 2026 | 125.10 | 125.10 | 118.75 | 118.75 | 118.75 | -5.00% | 11,250 |
| Sep 28, 2026 | 120.00 | 125.00 | 120.00 | 125.00 | 125.00 | 2.12% | 7,500 |
| Sep 25, 2026 | 120.00 | 122.40 | 120.00 | 122.40 | 122.40 | 4.97% | 3,750 |
| Sep 24, 2026 | 116.60 | 116.60 | 116.60 | 116.60 | 116.60 | -2.83% | 750 |
| Sep 23, 2026 | 120.00 | 124.00 | 120.00 | 120.00 | 120.00 | - | 8,250 |
| Sep 22, 2026 | 115.50 | 120.80 | 115.50 | 120.00 | 120.00 | 3.90% | 6,750 |
| Sep 21, 2026 | 114.95 | 115.50 | 114.95 | 115.50 | 115.50 | 5.00% | 6,000 |
| Sep 18, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 1,500 |
| Sep 17, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 750 |
| Sep 16, 2026 | 108.40 | 110.00 | 108.40 | 110.00 | 110.00 | -3.59% | 7,500 |
| Sep 15, 2026 | 109.20 | 114.10 | 109.00 | 114.10 | 114.10 | 4.97% | 21,750 |
| Sep 11, 2026 | 103.50 | 108.70 | 101.00 | 108.70 | 108.70 | 4.97% | 18,000 |
| Sep 10, 2026 | 104.50 | 105.00 | 103.55 | 103.55 | 103.55 | -5.00% | 16,500 |
| Sep 9, 2026 | 108.00 | 109.00 | 108.00 | 109.00 | 109.00 | 1.02% | 3,000 |
| Sep 8, 2026 | 103.95 | 109.05 | 103.95 | 107.90 | 107.90 | 3.85% | 14,250 |
| Sep 7, 2026 | 106.00 | 106.00 | 102.10 | 103.90 | 103.90 | -1.09% | 8,250 |
| Sep 4, 2026 | 107.00 | 107.00 | 102.00 | 105.05 | 105.05 | 0.10% | 16,500 |
| Sep 3, 2026 | 104.40 | 105.00 | 102.55 | 104.95 | 104.95 | -1.92% | 6,000 |
| Sep 2, 2026 | 100.25 | 107.00 | 100.00 | 107.00 | 107.00 | 1.90% | 5,250 |
| Sep 1, 2026 | 107.00 | 107.15 | 105.00 | 105.00 | 105.00 | 2.89% | 15,000 |
| Aug 31, 2026 | 97.20 | 102.05 | 97.20 | 102.05 | 102.05 | 4.99% | 6,750 |
| Aug 28, 2026 | 97.00 | 100.00 | 97.00 | 97.20 | 97.20 | -4.71% | 3,000 |
| Aug 27, 2026 | 102.05 | 102.10 | 102.00 | 102.00 | 102.00 | -3.73% | 3,000 |
| Aug 26, 2026 | 105.95 | 105.95 | 105.95 | 105.95 | 105.95 | - | 750 |
| Aug 25, 2026 | 107.90 | 108.00 | 102.15 | 105.95 | 105.95 | -1.35% | 6,750 |
| Aug 24, 2026 | 112.35 | 112.35 | 101.65 | 107.90 | 107.40 | 0.84% | 27,750 |
| Aug 21, 2026 | 108.00 | 108.00 | 103.10 | 107.00 | 106.50 | -1.38% | 3,750 |
| Aug 19, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.00 | -0.41% | 750 |
| Aug 17, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.45 | 1.82% | 750 |
| Aug 14, 2026 | 107.10 | 107.10 | 105.00 | 107.00 | 106.50 | -1.83% | 8,250 |
| Aug 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 108.49 | 0.97% | 1,500 |
| Aug 12, 2026 | 105.15 | 108.00 | 105.15 | 107.95 | 107.45 | -1.82% | 5,250 |
| Aug 11, 2026 | 109.90 | 110.00 | 109.90 | 109.95 | 109.44 | 1.81% | 1,500 |
| Aug 10, 2026 | 114.90 | 114.90 | 107.00 | 108.00 | 107.50 | -2.17% | 11,250 |
| Aug 6, 2026 | 105.30 | 110.40 | 103.00 | 110.40 | 109.89 | 4.99% | 6,000 |
| Aug 5, 2026 | 106.00 | 106.00 | 105.00 | 105.15 | 104.66 | 4.11% | 5,250 |
| Aug 3, 2026 | 106.40 | 106.40 | 101.00 | 101.00 | 100.53 | -0.35% | 6,750 |
| Jul 31, 2026 | 104.50 | 104.50 | 100.50 | 101.35 | 100.88 | -2.55% | 5,250 |
| Jul 30, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 103.52 | 1.96% | 1,500 |
| Jul 29, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 101.53 | -2.86% | 4,500 |
| Jul 28, 2026 | 105.20 | 105.20 | 105.00 | 105.00 | 104.51 | -3.67% | 1,500 |
| Jul 27, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 108.49 | -0.91% | 1,500 |
| Jul 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 109.49 | - | 750 |