Holmarc Opto-Mechatronics Limited (NSE:HOLMARC)
India · Delayed Price · Currency is INR 98.80
-5.20 (-5.00%)
May 22, 2026, 2:56 PM IST
Holmarc Opto-Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 22, 2026 | 98.80 | 99.50 | 98.80 | 98.80 | 98.80 | -5.00% | 3,750 |
| May 21, 2026 | 99.75 | 104.00 | 99.75 | 104.00 | 104.00 | 4.26% | 3,000 |
| May 19, 2026 | 105.00 | 105.00 | 99.75 | 99.75 | 99.75 | -5.00% | 5,250 |
| May 18, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | - | 750 |
| May 15, 2026 | 105.00 | 105.00 | 105.00 | 105.00 | 105.00 | 1.01% | 1,500 |
| May 14, 2026 | 100.00 | 103.95 | 100.00 | 103.95 | 103.95 | 5.00% | 4,500 |
| May 13, 2026 | 96.90 | 99.00 | 96.90 | 99.00 | 99.00 | -2.94% | 3,000 |
| May 11, 2026 | 102.60 | 102.60 | 102.00 | 102.00 | 102.00 | -0.58% | 3,000 |
| May 8, 2026 | 99.65 | 102.60 | 99.65 | 102.60 | 102.60 | 0.93% | 5,250 |
| May 7, 2026 | 100.00 | 101.65 | 98.85 | 101.65 | 101.65 | 4.96% | 6,000 |
| May 6, 2026 | 96.90 | 96.90 | 95.00 | 96.85 | 96.85 | 4.93% | 7,500 |
| May 5, 2026 | 92.30 | 95.00 | 92.20 | 92.30 | 92.30 | -4.89% | 5,250 |
| Apr 30, 2026 | 94.25 | 97.05 | 94.25 | 97.05 | 97.05 | 2.97% | 3,750 |
| Apr 29, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - | 750 |
| Apr 28, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 4.96% | 750 |
| Apr 27, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - | 750 |
| Apr 24, 2026 | 92.65 | 92.70 | 89.80 | 89.80 | 89.80 | -4.97% | 3,000 |
| Apr 23, 2026 | 91.25 | 95.85 | 91.25 | 94.50 | 94.50 | 3.50% | 3,000 |
| Apr 22, 2026 | 87.00 | 91.45 | 87.00 | 91.30 | 91.30 | 4.82% | 3,750 |
| Apr 21, 2026 | 79.00 | 87.20 | 78.90 | 87.10 | 87.10 | 4.88% | 7,500 |
| Apr 20, 2026 | 83.20 | 85.50 | 83.05 | 83.05 | 83.05 | -4.98% | 15,750 |
| Apr 17, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -4.95% | 3,000 |
| Apr 16, 2026 | 89.90 | 92.25 | 89.90 | 91.95 | 91.95 | 4.61% | 2,250 |
| Apr 15, 2026 | 86.40 | 87.90 | 84.65 | 87.90 | 87.90 | 4.96% | 13,500 |
| Apr 13, 2026 | 82.00 | 84.30 | 77.00 | 83.75 | 83.75 | 4.23% | 15,000 |
| Apr 10, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 4.96% | 3,000 |
| Apr 9, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 4.93% | 750 |
| Apr 7, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 4.96% | 750 |
| Apr 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 4.98% | 1,500 |
| Apr 2, 2026 | 63.00 | 66.20 | 63.00 | 66.20 | 66.20 | 5.00% | 8,250 |
| Apr 1, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 5.00% | 1,500 |
| Mar 30, 2026 | 60.05 | 62.00 | 60.05 | 60.05 | 60.05 | -4.98% | 13,500 |
| Mar 27, 2026 | 66.60 | 66.60 | 63.20 | 63.20 | 63.20 | -4.96% | 9,750 |
| Mar 25, 2026 | 72.40 | 73.00 | 66.50 | 66.50 | 66.50 | -5.00% | 12,750 |
| Mar 24, 2026 | 71.75 | 71.95 | 70.00 | 70.00 | 70.00 | -4.96% | 4,500 |
| Mar 23, 2026 | 74.00 | 74.00 | 73.65 | 73.65 | 73.65 | -4.97% | 6,000 |
| Mar 20, 2026 | 79.10 | 79.10 | 76.00 | 77.50 | 77.50 | 2.85% | 2,250 |
| Mar 19, 2026 | 79.00 | 79.00 | 75.10 | 75.35 | 75.35 | -4.62% | 6,750 |
| Mar 18, 2026 | 83.10 | 83.10 | 78.95 | 79.00 | 79.00 | -4.93% | 18,750 |
| Mar 17, 2026 | 83.00 | 85.00 | 81.00 | 83.10 | 83.10 | -0.24% | 4,500 |
| Mar 16, 2026 | 85.60 | 85.60 | 83.30 | 83.30 | 83.30 | -2.91% | 2,250 |
| Mar 13, 2026 | 86.50 | 86.50 | 82.20 | 85.80 | 85.80 | -0.81% | 8,250 |
| Mar 12, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1,500 |
| Mar 11, 2026 | 86.80 | 92.00 | 86.50 | 86.50 | 86.50 | -1.70% | 5,250 |
| Mar 10, 2026 | 89.30 | 89.30 | 88.00 | 88.00 | 88.00 | -3.30% | 2,250 |
| Mar 9, 2026 | 93.15 | 93.15 | 90.50 | 91.00 | 91.00 | -4.21% | 10,500 |
| Mar 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 750 |
| Mar 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.61% | 750 |
| Mar 4, 2026 | 95.00 | 97.65 | 92.05 | 97.55 | 97.55 | 4.89% | 9,000 |
| Mar 2, 2026 | 96.30 | 96.30 | 93.00 | 93.00 | 93.00 | -2.11% | 2,250 |