Om Freight Forwarders Limited (NSE:OMFREIGHT)
India · Delayed Price · Currency is INR 84.04
-2.95 (-3.39%)
At close: May 12, 2026
Om Freight Forwarders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 13, 2026 | 88.00 | 92.40 | 81.00 | 89.71 | 89.71 | 6.75% | 228,755 |
| May 12, 2026 | 87.40 | 89.90 | 83.20 | 84.04 | 84.04 | -3.39% | 30,209 |
| May 11, 2026 | 89.00 | 89.66 | 86.23 | 86.99 | 86.99 | -1.61% | 22,833 |
| May 8, 2026 | 87.66 | 93.00 | 85.50 | 88.41 | 88.41 | -2.48% | 161,333 |
| May 7, 2026 | 88.51 | 91.84 | 87.91 | 90.66 | 90.66 | 2.43% | 147,685 |
| May 6, 2026 | 85.00 | 89.00 | 84.00 | 88.51 | 88.51 | 5.70% | 117,110 |
| May 5, 2026 | 80.95 | 84.20 | 79.68 | 83.74 | 83.74 | 4.53% | 28,948 |
| May 4, 2026 | 82.91 | 83.41 | 79.60 | 80.11 | 80.11 | -2.28% | 18,298 |
| Apr 30, 2026 | 84.75 | 84.75 | 79.89 | 81.98 | 81.98 | -3.27% | 30,527 |
| Apr 29, 2026 | 80.00 | 84.95 | 79.95 | 84.75 | 84.75 | 6.02% | 85,653 |
| Apr 28, 2026 | 80.45 | 80.45 | 78.21 | 79.94 | 79.94 | 1.14% | 21,616 |
| Apr 27, 2026 | 80.95 | 82.03 | 78.95 | 79.04 | 79.04 | -1.42% | 22,184 |
| Apr 24, 2026 | 84.00 | 84.00 | 79.00 | 80.18 | 80.18 | -2.37% | 24,003 |
| Apr 23, 2026 | 83.36 | 85.00 | 80.02 | 82.13 | 82.13 | -1.48% | 22,345 |
| Apr 22, 2026 | 82.80 | 85.00 | 78.76 | 83.36 | 83.36 | 1.66% | 46,711 |
| Apr 21, 2026 | 78.66 | 83.18 | 78.00 | 82.00 | 82.00 | 4.31% | 27,972 |
| Apr 20, 2026 | 79.80 | 82.00 | 77.61 | 78.61 | 78.61 | -1.79% | 14,119 |
| Apr 17, 2026 | 80.95 | 80.95 | 79.00 | 80.04 | 80.04 | 0.86% | 14,042 |
| Apr 16, 2026 | 79.22 | 80.49 | 78.00 | 79.36 | 79.36 | 0.66% | 18,997 |
| Apr 15, 2026 | 78.00 | 80.95 | 78.00 | 78.84 | 78.84 | 0.48% | 19,130 |
| Apr 13, 2026 | 79.25 | 79.25 | 77.51 | 78.46 | 78.46 | -2.49% | 14,733 |
| Apr 10, 2026 | 80.95 | 81.99 | 79.00 | 80.46 | 80.46 | -0.27% | 21,024 |
| Apr 9, 2026 | 76.50 | 83.24 | 76.50 | 80.68 | 80.68 | 1.23% | 181,746 |
| Apr 8, 2026 | 72.82 | 80.80 | 72.52 | 79.70 | 79.70 | 11.33% | 89,630 |
| Apr 7, 2026 | 71.00 | 73.79 | 70.21 | 71.59 | 71.59 | -0.26% | 37,165 |
| Apr 6, 2026 | 70.33 | 73.38 | 68.12 | 71.78 | 71.78 | 2.05% | 29,992 |
| Apr 2, 2026 | 65.00 | 72.40 | 63.61 | 70.34 | 70.34 | 6.03% | 40,438 |
| Apr 1, 2026 | 62.00 | 69.80 | 61.71 | 66.34 | 66.34 | 11.23% | 39,333 |
| Mar 30, 2026 | 62.40 | 63.99 | 58.95 | 59.64 | 59.64 | -6.83% | 120,063 |
| Mar 27, 2026 | 64.00 | 65.56 | 63.00 | 64.01 | 64.01 | -1.66% | 401,884 |
| Mar 25, 2026 | 68.50 | 69.99 | 60.99 | 65.09 | 65.09 | -4.10% | 645,743 |
| Mar 24, 2026 | 67.20 | 70.78 | 67.20 | 67.87 | 67.87 | -0.48% | 44,272 |
| Mar 23, 2026 | 70.00 | 70.00 | 66.22 | 68.20 | 68.20 | -3.41% | 39,859 |
| Mar 20, 2026 | 71.00 | 72.72 | 70.00 | 70.61 | 70.61 | -0.95% | 36,914 |
| Mar 19, 2026 | 71.40 | 72.95 | 71.00 | 71.29 | 71.29 | -2.65% | 16,432 |
| Mar 18, 2026 | 72.73 | 73.72 | 72.73 | 73.23 | 73.23 | 1.60% | 25,206 |
| Mar 17, 2026 | 72.94 | 72.94 | 70.20 | 72.08 | 72.08 | 0.68% | 184,236 |
| Mar 16, 2026 | 72.90 | 74.01 | 70.50 | 71.59 | 71.59 | -3.27% | 43,424 |
| Mar 13, 2026 | 76.00 | 77.38 | 72.65 | 74.01 | 74.01 | -3.34% | 114,547 |
| Mar 12, 2026 | 77.62 | 79.79 | 76.00 | 76.57 | 76.57 | -1.35% | 29,582 |
| Mar 11, 2026 | 79.19 | 79.55 | 77.00 | 77.62 | 77.62 | -1.25% | 26,708 |
| Mar 10, 2026 | 80.15 | 80.15 | 78.11 | 78.60 | 78.60 | -0.08% | 14,000 |
| Mar 9, 2026 | 80.15 | 82.00 | 78.43 | 78.66 | 78.66 | -3.50% | 19,780 |
| Mar 6, 2026 | 83.71 | 84.29 | 81.00 | 81.51 | 81.51 | -2.63% | 33,154 |
| Mar 5, 2026 | 78.50 | 85.00 | 78.50 | 83.71 | 83.71 | 6.23% | 54,557 |
| Mar 4, 2026 | 80.14 | 80.14 | 76.84 | 78.80 | 78.80 | -1.68% | 42,873 |
| Mar 2, 2026 | 77.00 | 81.78 | 77.00 | 80.15 | 80.15 | 0.77% | 35,625 |
| Feb 27, 2026 | 78.76 | 85.11 | 76.45 | 79.54 | 79.54 | -2.61% | 594,261 |
| Feb 26, 2026 | 85.00 | 86.29 | 78.70 | 81.67 | 81.67 | -4.43% | 66,879 |
| Feb 25, 2026 | 85.01 | 87.26 | 85.01 | 85.46 | 85.46 | -0.59% | 23,473 |