Holmarc Opto-Mechatronics Limited (NSE:HOLMARC)
India · Delayed Price · Currency is INR 146.30
+13.30 (10.00%)
Nov 11, 2026, 1:57 PM IST
Holmarc Opto-Mechatronics Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 133.10 | 146.30 | 133.10 | 146.30 | 146.30 | 10.00% | 18,000 |
| Nov 9, 2026 | 133.00 | 133.00 | 133.00 | 133.00 | 133.00 | - | 1,500 |
| Nov 8, 2026 | 129.00 | 133.00 | 129.00 | 133.00 | 133.00 | 3.10% | 2,250 |
| Nov 4, 2026 | 142.00 | 143.00 | 129.00 | 129.00 | 129.00 | -3.73% | 3,000 |
| Nov 3, 2026 | 135.95 | 135.95 | 134.00 | 134.00 | 134.00 | 4.69% | 3,750 |
| Nov 2, 2026 | 128.00 | 128.00 | 128.00 | 128.00 | 128.00 | 0.79% | 1,500 |
| Oct 30, 2026 | 127.00 | 128.00 | 127.00 | 127.00 | 127.00 | - | 9,000 |
| Oct 29, 2026 | 116.50 | 127.85 | 114.00 | 127.00 | 127.00 | 9.25% | 6,750 |
| Oct 28, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | - | 750 |
| Oct 27, 2026 | 116.25 | 116.25 | 116.25 | 116.25 | 116.25 | 0.17% | 9,750 |
| Oct 26, 2026 | 116.05 | 116.05 | 116.05 | 116.05 | 116.05 | -6.97% | 750 |
| Oct 23, 2026 | 129.80 | 137.50 | 118.15 | 124.75 | 124.75 | -0.20% | 15,000 |
| Oct 22, 2026 | 122.00 | 125.00 | 115.30 | 125.00 | 125.00 | -2.34% | 21,750 |
| Oct 21, 2026 | 126.00 | 128.00 | 121.15 | 128.00 | 128.00 | - | 9,000 |
| Oct 19, 2026 | 130.00 | 130.00 | 128.00 | 128.00 | 128.00 | -1.54% | 2,250 |
| Oct 16, 2026 | 137.60 | 137.60 | 130.00 | 130.00 | 130.00 | -0.69% | 6,750 |
| Oct 15, 2026 | 131.00 | 131.00 | 130.90 | 130.90 | 130.90 | -0.04% | 3,750 |
| Oct 14, 2026 | 136.95 | 136.95 | 130.90 | 130.95 | 130.95 | -4.42% | 3,000 |
| Oct 13, 2026 | 136.00 | 142.00 | 135.00 | 137.00 | 137.00 | -0.36% | 14,250 |
| Oct 12, 2026 | 125.00 | 137.55 | 125.00 | 137.50 | 137.50 | 9.96% | 25,500 |
| 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 |