Omfurn India Limited (NSE:OMFURN)
India · Delayed Price · Currency is INR 46.80
+1.65 (3.65%)
Nov 11, 2026, 11:14 AM IST
Omfurn India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 43.05 | 46.80 | 43.05 | 46.80 | 46.80 | 3.65% | 6,000 |
| Nov 9, 2026 | 49.35 | 49.35 | 45.15 | 45.15 | 45.15 | -4.85% | 13,200 |
| Nov 8, 2026 | 46.10 | 47.45 | 45.05 | 47.45 | 47.45 | 0.11% | 6,000 |
| Nov 6, 2026 | 51.45 | 51.45 | 46.95 | 47.40 | 47.40 | -4.05% | 57,600 |
| Nov 5, 2026 | 49.50 | 52.50 | 49.40 | 49.40 | 49.40 | -5.00% | 8,400 |
| Nov 4, 2026 | 47.65 | 52.00 | 47.65 | 52.00 | 52.00 | 4.00% | 2,400 |
| Nov 3, 2026 | 50.00 | 50.00 | 50.00 | 50.00 | 50.00 | -1.77% | 1,200 |
| Nov 2, 2026 | 49.65 | 51.00 | 49.45 | 50.90 | 50.90 | -2.21% | 51,600 |
| Oct 22, 2026 | 51.90 | 56.90 | 51.90 | 52.05 | 52.05 | -4.67% | 3,600 |
| Oct 19, 2026 | 53.20 | 54.60 | 53.20 | 54.60 | 54.60 | -2.50% | 6,000 |
| Oct 16, 2026 | 54.40 | 56.00 | 51.70 | 56.00 | 56.00 | 2.94% | 12,000 |
| Oct 15, 2026 | 51.40 | 54.40 | 51.40 | 54.40 | 54.40 | 0.74% | 2,400 |
| Oct 14, 2026 | 51.70 | 54.00 | 51.70 | 54.00 | 54.00 | 0.93% | 2,400 |
| Oct 8, 2026 | 49.30 | 53.50 | 49.30 | 53.50 | 53.50 | 3.68% | 2,400 |
| Oct 7, 2026 | 49.55 | 51.60 | 49.50 | 51.60 | 51.60 | -0.58% | 4,800 |
| Oct 6, 2026 | 51.00 | 51.90 | 49.25 | 51.90 | 51.90 | 1.76% | 9,600 |
| Sep 29, 2026 | 51.00 | 51.00 | 51.00 | 51.00 | 51.00 | -0.87% | 1,200 |
| Sep 28, 2026 | 51.45 | 51.45 | 51.45 | 51.45 | 51.45 | -2.83% | 2,400 |
| Sep 24, 2026 | 52.95 | 53.00 | 52.95 | 52.95 | 52.95 | -1.85% | 2,400 |
| Sep 23, 2026 | 54.10 | 54.10 | 53.95 | 53.95 | 53.95 | -4.93% | 3,600 |
| Sep 22, 2026 | 52.20 | 56.75 | 51.35 | 56.75 | 56.75 | 5.00% | 27,600 |
| Sep 21, 2026 | 52.95 | 54.05 | 52.95 | 54.05 | 54.05 | 4.95% | 2,400 |
| Sep 18, 2026 | 51.05 | 51.50 | 51.00 | 51.50 | 51.50 | -2.83% | 8,400 |
| Sep 11, 2026 | 52.05 | 53.00 | 52.05 | 53.00 | 53.00 | - | 2,400 |
| Sep 10, 2026 | 53.30 | 53.30 | 53.00 | 53.00 | 53.00 | -2.21% | 2,400 |
| Sep 9, 2026 | 57.00 | 57.00 | 54.20 | 54.20 | 54.20 | -4.07% | 2,400 |
| Sep 8, 2026 | 53.85 | 56.50 | 53.85 | 56.50 | 56.50 | 4.92% | 10,800 |
| Sep 4, 2026 | 55.00 | 55.00 | 53.85 | 53.85 | 53.85 | -4.69% | 3,600 |
| Sep 3, 2026 | 56.50 | 56.50 | 56.50 | 56.50 | 56.50 | - | 1,200 |
| Sep 2, 2026 | 56.50 | 56.55 | 56.50 | 56.50 | 56.50 | -4.96% | 7,200 |
| Aug 20, 2026 | 59.35 | 59.45 | 59.20 | 59.45 | 59.45 | -0.08% | 42,000 |
| Aug 19, 2026 | 57.20 | 59.50 | 57.20 | 59.50 | 59.50 | 4.20% | 56,400 |
| Aug 18, 2026 | 55.00 | 57.15 | 54.90 | 57.10 | 57.10 | 4.87% | 159,600 |
| Aug 17, 2026 | 55.10 | 55.10 | 54.30 | 54.45 | 54.45 | -4.47% | 6,000 |
| Aug 13, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | -0.78% | 4,800 |
| Aug 12, 2026 | 57.45 | 57.45 | 57.45 | 57.45 | 57.45 | -4.17% | 1,200 |
| Aug 11, 2026 | 57.70 | 59.95 | 57.70 | 59.95 | 59.95 | -0.33% | 2,400 |
| Aug 10, 2026 | 59.95 | 60.50 | 57.00 | 60.15 | 60.15 | 0.33% | 7,200 |
| Aug 7, 2026 | 61.00 | 61.00 | 59.95 | 59.95 | 59.95 | -4.99% | 18,000 |
| Aug 6, 2026 | 63.15 | 63.15 | 63.00 | 63.10 | 63.10 | -3.37% | 7,200 |
| Aug 5, 2026 | 64.00 | 65.45 | 63.20 | 65.30 | 65.30 | 3.65% | 9,600 |
| Aug 4, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | -3.08% | 1,200 |
| Aug 3, 2026 | 65.00 | 65.00 | 65.00 | 65.00 | 65.00 | -2.99% | 1,200 |
| Jul 31, 2026 | 64.40 | 67.45 | 64.40 | 67.00 | 67.00 | 4.04% | 45,600 |
| Jul 30, 2026 | 63.85 | 64.85 | 63.00 | 64.40 | 64.40 | 3.29% | 14,400 |
| Jul 29, 2026 | 59.95 | 62.35 | 59.95 | 62.35 | 62.35 | 4.97% | 13,200 |
| Jul 28, 2026 | 57.95 | 59.40 | 57.95 | 59.40 | 59.40 | 4.95% | 21,600 |
| Jul 27, 2026 | 55.95 | 56.60 | 55.25 | 56.60 | 56.60 | 4.91% | 38,400 |
| Jul 24, 2026 | 53.05 | 53.95 | 53.00 | 53.95 | 53.95 | 1.79% | 187,200 |
| Jul 23, 2026 | 53.05 | 53.05 | 53.00 | 53.00 | 53.00 | -2.75% | 7,200 |