Om Freight Forwarders Limited (NSE:OMFREIGHT)
India · Delayed Price · Currency is INR 82.00
+3.39 (4.31%)
At close: Apr 21, 2026
Om Freight Forwarders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Feb 24, 2026 | 90.00 | 90.00 | 83.20 | 85.97 | 85.97 | -2.18% | 58,508 |
| Feb 23, 2026 | 87.34 | 89.07 | 87.34 | 87.89 | 87.89 | -1.32% | 22,501 |
| Feb 20, 2026 | 88.42 | 90.00 | 87.00 | 89.07 | 89.07 | 0.97% | 51,932 |
| Feb 19, 2026 | 89.14 | 89.50 | 88.05 | 88.21 | 88.21 | -1.04% | 14,922 |
| Feb 18, 2026 | 88.95 | 90.63 | 88.05 | 89.14 | 89.14 | 0.19% | 27,147 |
| Feb 17, 2026 | 90.90 | 91.46 | 88.68 | 88.97 | 88.97 | -0.11% | 22,676 |
| Feb 16, 2026 | 91.67 | 91.67 | 89.00 | 89.07 | 89.07 | -1.23% | 19,982 |
| Feb 13, 2026 | 89.01 | 94.00 | 89.01 | 90.18 | 90.18 | -0.50% | 72,699 |
| Feb 12, 2026 | 92.95 | 92.95 | 90.38 | 90.63 | 90.63 | -0.77% | 18,640 |
| Feb 11, 2026 | 92.97 | 93.43 | 91.07 | 91.33 | 91.33 | -0.32% | 29,342 |
| Feb 10, 2026 | 92.05 | 93.00 | 91.22 | 91.62 | 91.62 | -0.66% | 17,285 |
| Feb 9, 2026 | 90.00 | 93.95 | 90.00 | 92.23 | 92.23 | 0.39% | 238,509 |
| Feb 6, 2026 | 91.85 | 93.00 | 90.00 | 91.87 | 91.87 | 0.02% | 22,752 |
| Feb 5, 2026 | 95.88 | 95.88 | 91.00 | 91.85 | 91.85 | -2.28% | 26,629 |
| Feb 4, 2026 | 93.75 | 95.00 | 92.02 | 93.99 | 93.99 | 0.26% | 20,866 |