Om Freight Forwarders Limited (NSE:OMFREIGHT)
India · Delayed Price · Currency is INR 112.51
-0.52 (-0.46%)
At close: Oct 30, 2026
Om Freight Forwarders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 110.02 | 113.00 | 98.00 | 112.51 | 112.51 | -0.46% | 114,792 |
| Oct 29, 2026 | 112.00 | 114.00 | 109.00 | 113.03 | 113.03 | 0.84% | 26,975 |
| Oct 28, 2026 | 109.06 | 116.70 | 108.07 | 112.09 | 112.09 | 1.45% | 49,082 |
| Oct 27, 2026 | 110.58 | 112.90 | 108.00 | 110.49 | 110.49 | -0.08% | 12,058 |
| Oct 26, 2026 | 109.98 | 111.10 | 107.00 | 110.58 | 110.58 | 0.13% | 16,967 |
| Oct 23, 2026 | 112.00 | 112.00 | 103.81 | 110.44 | 110.44 | 0.67% | 50,844 |
| Oct 22, 2026 | 110.00 | 112.77 | 107.00 | 109.70 | 109.70 | -1.65% | 14,279 |
| Oct 21, 2026 | 111.03 | 112.00 | 109.00 | 111.54 | 111.54 | -0.08% | 98,341 |
| Oct 19, 2026 | 105.00 | 116.00 | 105.00 | 111.63 | 111.63 | 3.46% | 168,985 |
| Oct 16, 2026 | 105.01 | 108.10 | 103.51 | 107.90 | 107.90 | 1.34% | 25,235 |
| Oct 15, 2026 | 106.89 | 108.50 | 105.00 | 106.47 | 106.47 | -1.39% | 9,568 |
| Oct 14, 2026 | 109.00 | 109.08 | 105.10 | 107.97 | 107.97 | -0.03% | 14,967 |
| Oct 13, 2026 | 109.90 | 109.90 | 105.00 | 108.00 | 108.00 | 0.03% | 23,561 |
| Oct 12, 2026 | 107.46 | 108.99 | 103.00 | 107.97 | 107.97 | 0.47% | 80,599 |
| Oct 9, 2026 | 108.60 | 110.50 | 104.43 | 107.46 | 107.46 | 0.69% | 65,339 |
| Oct 8, 2026 | 108.00 | 108.00 | 102.00 | 106.72 | 106.72 | 0.08% | 32,040 |
| Oct 7, 2026 | 105.00 | 107.10 | 104.60 | 106.63 | 106.63 | 1.55% | 42,234 |
| Oct 6, 2026 | 101.80 | 108.00 | 97.00 | 105.00 | 105.00 | 4.01% | 74,988 |
| Oct 5, 2026 | 103.99 | 103.99 | 96.00 | 100.95 | 100.95 | 3.54% | 47,465 |
| Oct 1, 2026 | 94.00 | 98.30 | 90.46 | 97.50 | 97.50 | 3.72% | 26,984 |
| Sep 30, 2026 | 93.49 | 94.00 | 90.00 | 94.00 | 94.00 | 0.58% | 12,358 |
| Sep 29, 2026 | 89.01 | 93.46 | 86.51 | 93.46 | 93.46 | 5.00% | 21,769 |
| Sep 28, 2026 | 87.50 | 90.00 | 87.50 | 89.01 | 89.01 | -1.81% | 2,094 |
| Sep 25, 2026 | 94.25 | 94.25 | 89.10 | 90.65 | 90.65 | -1.28% | 3,236 |
| Sep 24, 2026 | 90.65 | 92.95 | 88.26 | 91.83 | 91.83 | -0.47% | 13,595 |
| Sep 23, 2026 | 89.90 | 94.00 | 86.50 | 92.26 | 92.26 | 2.18% | 18,987 |
| Sep 22, 2026 | 88.95 | 90.87 | 87.10 | 90.29 | 90.29 | 2.52% | 10,900 |
| Sep 21, 2026 | 85.00 | 89.00 | 83.46 | 88.07 | 88.07 | 3.42% | 11,806 |
| Sep 18, 2026 | 86.00 | 87.79 | 84.00 | 85.16 | 85.16 | -0.75% | 4,094 |
| Sep 17, 2026 | 85.75 | 88.00 | 85.00 | 85.80 | 85.80 | -1.93% | 6,154 |
| Sep 16, 2026 | 83.50 | 88.00 | 83.50 | 87.49 | 87.49 | 1.13% | 4,026 |
| Sep 15, 2026 | 87.50 | 88.50 | 86.50 | 86.51 | 86.51 | -2.93% | 3,929 |
| Sep 11, 2026 | 87.10 | 90.00 | 83.80 | 89.12 | 89.12 | 2.06% | 13,225 |
| Sep 10, 2026 | 85.75 | 90.50 | 85.01 | 87.32 | 87.32 | -0.49% | 9,815 |
| Sep 9, 2026 | 87.75 | 89.00 | 87.00 | 87.75 | 87.75 | 0.27% | 2,731 |
| Sep 8, 2026 | 88.03 | 89.80 | 87.50 | 87.51 | 87.51 | -0.59% | 2,765 |
| Sep 7, 2026 | 88.00 | 91.50 | 88.00 | 88.03 | 88.03 | -2.01% | 3,769 |
| Sep 4, 2026 | 89.00 | 90.50 | 86.15 | 89.84 | 89.84 | 0.94% | 9,030 |
| Sep 3, 2026 | 88.08 | 90.00 | 87.50 | 89.00 | 89.00 | 1.04% | 2,396 |
| Sep 2, 2026 | 89.94 | 90.59 | 87.50 | 88.08 | 88.08 | -2.07% | 1,697 |
| Sep 1, 2026 | 88.60 | 90.50 | 86.00 | 89.94 | 89.94 | 0.49% | 11,488 |
| Aug 31, 2026 | 89.55 | 92.00 | 87.00 | 89.50 | 89.50 | -0.56% | 8,623 |
| Aug 28, 2026 | 87.00 | 92.00 | 87.00 | 90.00 | 90.00 | -0.30% | 4,940 |
| Aug 27, 2026 | 90.50 | 92.92 | 90.01 | 90.27 | 90.27 | -0.21% | 8,416 |
| Aug 26, 2026 | 91.50 | 93.00 | 90.01 | 90.46 | 90.46 | -2.21% | 5,966 |
| Aug 25, 2026 | 93.60 | 93.60 | 90.81 | 92.50 | 92.50 | -1.18% | 2,425 |
| Aug 24, 2026 | 94.92 | 95.50 | 90.60 | 93.60 | 93.60 | -1.39% | 15,491 |
| Aug 21, 2026 | 93.91 | 95.50 | 91.50 | 94.92 | 94.92 | 1.08% | 7,615 |
| Aug 20, 2026 | 92.02 | 95.00 | 92.02 | 93.91 | 93.91 | 0.23% | 5,844 |
| Aug 19, 2026 | 93.80 | 94.98 | 91.80 | 93.69 | 93.69 | -0.54% | 6,738 |