Holmarc Opto-Mechatronics Limited (NSE:HOLMARC)
India · Delayed Price · Currency is INR 107.00
-1.50 (-1.38%)
Aug 21, 2026, 3:07 PM IST
Holmarc Opto-Mechatronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 108.00 | 108.00 | 103.10 | 107.00 | 107.00 | -1.38% | 3,750 |
| Aug 19, 2026 | 108.50 | 108.50 | 108.50 | 108.50 | 108.50 | -0.41% | 750 |
| Aug 17, 2026 | 108.95 | 108.95 | 108.95 | 108.95 | 108.95 | 1.82% | 750 |
| Aug 14, 2026 | 107.10 | 107.10 | 105.00 | 107.00 | 107.00 | -1.83% | 8,250 |
| Aug 13, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 0.97% | 1,500 |
| Aug 12, 2026 | 105.15 | 108.00 | 105.15 | 107.95 | 107.95 | -1.82% | 5,250 |
| Aug 11, 2026 | 109.90 | 110.00 | 109.90 | 109.95 | 109.95 | 1.81% | 1,500 |
| Aug 10, 2026 | 114.90 | 114.90 | 107.00 | 108.00 | 108.00 | -2.17% | 11,250 |
| Aug 6, 2026 | 105.30 | 110.40 | 103.00 | 110.40 | 110.40 | 4.99% | 6,000 |
| Aug 5, 2026 | 106.00 | 106.00 | 105.00 | 105.15 | 105.15 | 4.11% | 5,250 |
| Aug 3, 2026 | 106.40 | 106.40 | 101.00 | 101.00 | 101.00 | -0.35% | 6,750 |
| Jul 31, 2026 | 104.50 | 104.50 | 100.50 | 101.35 | 101.35 | -2.55% | 5,250 |
| Jul 30, 2026 | 105.00 | 105.00 | 104.00 | 104.00 | 104.00 | 1.96% | 1,500 |
| Jul 29, 2026 | 107.00 | 107.00 | 102.00 | 102.00 | 102.00 | -2.86% | 4,500 |
| Jul 28, 2026 | 105.20 | 105.20 | 105.00 | 105.00 | 105.00 | -3.67% | 1,500 |
| Jul 27, 2026 | 110.00 | 110.00 | 109.00 | 109.00 | 109.00 | -0.91% | 1,500 |
| Jul 24, 2026 | 110.00 | 110.00 | 110.00 | 110.00 | 110.00 | - | 750 |
| Jul 20, 2026 | 112.95 | 112.95 | 110.00 | 110.00 | 110.00 | 0.92% | 1,500 |
| Jul 16, 2026 | 109.00 | 109.00 | 109.00 | 109.00 | 109.00 | 1.87% | 750 |
| Jul 14, 2026 | 110.20 | 110.20 | 107.00 | 107.00 | 107.00 | -2.73% | 3,000 |
| Jul 13, 2026 | 110.00 | 110.00 | 109.80 | 110.00 | 110.00 | 1.85% | 3,000 |
| Jul 10, 2026 | 103.10 | 108.00 | 103.10 | 108.00 | 108.00 | -0.46% | 3,750 |
| Jul 9, 2026 | 108.55 | 108.55 | 108.50 | 108.50 | 108.50 | 4.93% | 3,750 |
| Jul 8, 2026 | 103.40 | 103.40 | 103.40 | 103.40 | 103.40 | 4.97% | 2,250 |
| Jul 6, 2026 | 98.50 | 98.50 | 98.50 | 98.50 | 98.50 | 1.03% | 750 |
| Jul 3, 2026 | 102.35 | 102.35 | 97.50 | 97.50 | 97.50 | - | 1,500 |
| Jul 2, 2026 | 95.15 | 97.50 | 95.15 | 97.50 | 97.50 | 2.47% | 2,250 |
| Jul 1, 2026 | 95.15 | 95.15 | 95.15 | 95.15 | 95.15 | 0.16% | 750 |
| Jun 30, 2026 | 100.00 | 100.00 | 95.00 | 95.00 | 95.00 | -4.76% | 1,500 |
| Jun 29, 2026 | 101.00 | 101.00 | 99.75 | 99.75 | 99.75 | -5.00% | 4,500 |
| Jun 25, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | -2.78% | 750 |
| Jun 24, 2026 | 108.00 | 108.00 | 107.95 | 108.00 | 108.00 | 1.89% | 6,000 |
| Jun 23, 2026 | 106.00 | 106.70 | 106.00 | 106.00 | 106.00 | 4.28% | 11,250 |
| Jun 22, 2026 | 101.65 | 101.65 | 101.65 | 101.65 | 101.65 | 4.96% | 3,000 |
| Jun 19, 2026 | 98.00 | 98.00 | 96.45 | 96.85 | 96.85 | -4.58% | 4,500 |
| Jun 18, 2026 | 100.95 | 101.50 | 100.95 | 101.50 | 101.50 | 0.50% | 1,500 |
| Jun 17, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | 1.05% | 750 |
| Jun 16, 2026 | 101.20 | 101.20 | 98.35 | 99.95 | 99.95 | -3.43% | 6,750 |
| Jun 15, 2026 | 105.00 | 105.00 | 103.00 | 103.50 | 103.50 | -1.43% | 3,750 |
| Jun 12, 2026 | 98.80 | 105.00 | 96.35 | 105.00 | 105.00 | 3.55% | 7,500 |
| Jun 11, 2026 | 110.90 | 110.90 | 101.40 | 101.40 | 101.40 | -4.97% | 6,000 |
| Jun 10, 2026 | 105.00 | 106.70 | 105.00 | 106.70 | 106.70 | 4.97% | 3,750 |
| Jun 9, 2026 | 102.00 | 102.00 | 101.65 | 101.65 | 101.65 | -5.00% | 5,250 |
| Jun 8, 2026 | 110.00 | 110.00 | 107.00 | 107.00 | 107.00 | -2.33% | 3,750 |
| Jun 5, 2026 | 111.00 | 111.00 | 108.10 | 109.55 | 109.55 | 0.92% | 1,500 |
| Jun 4, 2026 | 110.00 | 112.00 | 108.55 | 108.55 | 108.55 | 1.45% | 4,500 |
| Jun 3, 2026 | 106.00 | 107.00 | 106.00 | 107.00 | 107.00 | 3.63% | 1,500 |
| Jun 2, 2026 | 109.00 | 111.00 | 102.10 | 103.25 | 103.25 | -3.91% | 27,750 |
| Jun 1, 2026 | 108.60 | 108.60 | 104.50 | 107.45 | 107.45 | 3.87% | 12,750 |
| May 29, 2026 | 103.45 | 103.45 | 103.45 | 103.45 | 103.45 | 4.97% | 6,000 |