Om Freight Forwarders Limited (NSE:OMFREIGHT)
India · Delayed Price · Currency is INR 90.46
-2.04 (-2.21%)
At close: Aug 26, 2026
Om Freight Forwarders Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 18, 2026 | 95.30 | 95.30 | 92.15 | 94.20 | 94.20 | -1.16% | 2,997 |
| Aug 17, 2026 | 96.99 | 99.50 | 92.50 | 95.31 | 95.31 | -1.84% | 10,580 |
| Aug 14, 2026 | 98.50 | 99.00 | 93.16 | 97.10 | 97.10 | -0.98% | 11,424 |
| Aug 13, 2026 | 95.89 | 98.45 | 94.45 | 98.06 | 98.06 | 2.26% | 36,375 |
| Aug 12, 2026 | 98.50 | 98.50 | 92.60 | 95.89 | 95.89 | 1.75% | 22,546 |
| Aug 11, 2026 | 89.50 | 95.50 | 89.50 | 94.24 | 94.24 | 1.76% | 19,516 |
| Aug 10, 2026 | 87.50 | 92.69 | 85.01 | 92.61 | 92.61 | 4.90% | 21,061 |
| Aug 7, 2026 | 89.29 | 89.73 | 86.25 | 88.28 | 88.28 | -1.13% | 5,698 |
| Aug 6, 2026 | 86.50 | 90.10 | 84.00 | 89.29 | 89.29 | 1.85% | 28,215 |
| Aug 5, 2026 | 88.89 | 90.00 | 86.40 | 87.67 | 87.67 | -1.47% | 4,220 |
| Aug 4, 2026 | 88.10 | 89.90 | 84.97 | 88.98 | 88.98 | 1.11% | 3,686 |
| Aug 3, 2026 | 89.66 | 91.95 | 88.00 | 88.00 | 88.00 | -1.85% | 8,030 |
| Jul 31, 2026 | 88.87 | 91.00 | 87.50 | 89.66 | 89.66 | 0.89% | 11,176 |
| Jul 30, 2026 | 91.35 | 91.35 | 87.50 | 88.87 | 88.87 | -2.71% | 9,990 |
| Jul 29, 2026 | 89.51 | 92.00 | 89.05 | 91.35 | 91.35 | 2.06% | 7,528 |
| Jul 28, 2026 | 90.01 | 91.79 | 89.25 | 89.51 | 89.51 | -2.60% | 9,246 |
| Jul 27, 2026 | 92.98 | 93.00 | 90.00 | 91.90 | 91.90 | -1.16% | 5,769 |
| Jul 24, 2026 | 92.00 | 93.15 | 90.01 | 92.98 | 92.98 | 1.07% | 5,246 |
| Jul 23, 2026 | 90.50 | 92.98 | 90.00 | 92.00 | 92.00 | 0.31% | 24,391 |
| Jul 22, 2026 | 90.01 | 93.80 | 89.50 | 91.72 | 91.72 | -2.49% | 16,242 |
| Jul 21, 2026 | 92.00 | 94.60 | 91.11 | 94.06 | 94.06 | 1.28% | 12,093 |
| Jul 20, 2026 | 90.95 | 95.00 | 89.90 | 92.87 | 92.87 | 1.61% | 11,241 |
| Jul 17, 2026 | 90.99 | 92.98 | 90.00 | 91.40 | 91.40 | -1.17% | 2,393 |
| Jul 16, 2026 | 92.99 | 92.99 | 89.50 | 92.48 | 92.48 | -0.87% | 6,378 |
| Jul 15, 2026 | 91.50 | 93.98 | 90.00 | 93.29 | 93.29 | 2.09% | 12,606 |
| Jul 14, 2026 | 93.99 | 95.00 | 90.75 | 91.38 | 91.38 | -2.78% | 8,289 |
| Jul 13, 2026 | 92.06 | 96.40 | 92.05 | 93.99 | 93.99 | -2.00% | 14,998 |
| Jul 10, 2026 | 92.00 | 96.03 | 92.00 | 95.91 | 95.91 | 0.68% | 7,394 |
| Jul 9, 2026 | 93.72 | 97.80 | 89.27 | 95.26 | 95.26 | 1.64% | 23,341 |
| Jul 8, 2026 | 99.25 | 100.50 | 93.48 | 93.72 | 93.72 | -4.76% | 25,262 |
| Jul 7, 2026 | 101.00 | 103.00 | 96.20 | 98.40 | 98.40 | -2.03% | 15,724 |
| Jul 6, 2026 | 101.00 | 105.49 | 97.73 | 100.44 | 100.44 | -2.36% | 41,782 |
| Jul 3, 2026 | 104.10 | 109.10 | 102.87 | 102.87 | 102.87 | -5.00% | 56,351 |
| Jul 2, 2026 | 109.00 | 113.29 | 104.01 | 108.28 | 108.28 | -3.11% | 572,908 |
| Jul 1, 2026 | 95.28 | 114.33 | 94.35 | 111.76 | 111.76 | 17.30% | 1,115,786 |
| Jun 30, 2026 | 94.10 | 100.90 | 92.11 | 95.28 | 95.28 | -0.01% | 394,920 |
| Jun 29, 2026 | 90.49 | 101.80 | 86.75 | 95.29 | 95.29 | 4.44% | 400,502 |
| Jun 25, 2026 | 91.00 | 93.40 | 89.10 | 91.24 | 91.24 | 0.47% | 80,215 |
| Jun 24, 2026 | 84.95 | 91.90 | 84.34 | 90.81 | 90.81 | 7.95% | 356,485 |
| Jun 23, 2026 | 84.20 | 85.00 | 82.50 | 84.12 | 84.12 | -1.07% | 19,116 |
| Jun 22, 2026 | 82.87 | 86.19 | 81.00 | 85.03 | 85.03 | 4.73% | 72,012 |
| Jun 19, 2026 | 82.00 | 82.98 | 81.03 | 81.19 | 81.19 | -0.64% | 10,692 |
| Jun 18, 2026 | 80.10 | 83.39 | 80.10 | 81.71 | 81.71 | -0.72% | 9,219 |
| Jun 17, 2026 | 82.84 | 84.29 | 82.25 | 82.30 | 82.30 | -0.65% | 4,843 |