Omfurn India Limited (NSE:OMFURN)
India · Delayed Price · Currency is INR 59.45
0.00 (0.00%)
Aug 20, 2026, 11:13 AM IST
Omfurn India Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 22, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | -2.68% | 1,200 |
| Jul 15, 2026 | 55.70 | 57.20 | 55.70 | 56.00 | 56.00 | 2.75% | 24,000 |
| Jul 14, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 1.02% | 1,200 |
| Jul 9, 2026 | 53.95 | 54.00 | 53.95 | 53.95 | 53.95 | 1.79% | 2,400 |
| Jul 8, 2026 | 54.05 | 54.05 | 53.00 | 53.00 | 53.00 | -3.64% | 6,000 |
| Jul 7, 2026 | 55.45 | 55.45 | 54.20 | 55.00 | 55.00 | 1.85% | 7,200 |
| Jul 6, 2026 | 54.00 | 54.00 | 54.00 | 54.00 | 54.00 | 0.47% | 1,200 |
| Jul 3, 2026 | 54.15 | 54.20 | 53.20 | 53.75 | 53.75 | -3.24% | 15,600 |
| Jul 1, 2026 | 55.55 | 55.55 | 55.55 | 55.55 | 55.55 | -1.86% | 2,400 |
| Jun 30, 2026 | 54.00 | 56.75 | 54.00 | 56.60 | 56.60 | 4.72% | 15,600 |
| Jun 29, 2026 | 52.60 | 54.05 | 52.60 | 54.05 | 54.05 | - | 3,600 |
| Jun 25, 2026 | 53.55 | 54.05 | 53.55 | 54.05 | 54.05 | -0.92% | 4,800 |
| Jun 22, 2026 | 54.50 | 54.55 | 54.50 | 54.55 | 54.55 | -0.46% | 4,800 |
| Jun 19, 2026 | 55.05 | 55.05 | 54.55 | 54.80 | 54.80 | -2.32% | 12,000 |
| Jun 16, 2026 | 58.05 | 58.05 | 56.10 | 56.10 | 56.10 | -3.36% | 4,800 |
| Jun 15, 2026 | 58.55 | 58.80 | 58.05 | 58.05 | 58.05 | 3.66% | 7,200 |
| Jun 12, 2026 | 53.20 | 56.30 | 53.20 | 56.00 | 56.00 | 4.38% | 14,400 |
| Jun 11, 2026 | 53.05 | 56.55 | 53.05 | 53.65 | 53.65 | -2.37% | 15,600 |
| Jun 10, 2026 | 54.95 | 54.95 | 54.95 | 54.95 | 54.95 | -4.85% | 2,400 |
| Jun 9, 2026 | 57.45 | 57.75 | 57.45 | 57.75 | 57.75 | 5.00% | 4,800 |
| Jun 8, 2026 | 55.20 | 55.20 | 55.00 | 55.00 | 55.00 | 1.85% | 2,400 |
| Jun 5, 2026 | 53.55 | 54.00 | 53.55 | 54.00 | 54.00 | -4.17% | 2,400 |
| Jun 3, 2026 | 56.35 | 56.35 | 56.35 | 56.35 | 56.35 | - | 1,200 |
| Jun 2, 2026 | 61.00 | 61.00 | 56.35 | 56.35 | 56.35 | -4.97% | 6,000 |
| May 25, 2026 | 59.30 | 59.30 | 59.30 | 59.30 | 59.30 | 4.04% | 1,200 |
| May 22, 2026 | 57.00 | 57.00 | 57.00 | 57.00 | 57.00 | - | 1,200 |
| May 21, 2026 | 57.10 | 57.10 | 57.00 | 57.00 | 57.00 | -5.00% | 3,600 |
| May 19, 2026 | 60.20 | 62.00 | 60.00 | 60.00 | 60.00 | -4.76% | 3,600 |
| May 18, 2026 | 63.00 | 63.00 | 63.00 | 63.00 | 63.00 | 3.62% | 1,200 |
| May 15, 2026 | 61.00 | 61.00 | 60.80 | 60.80 | 60.80 | -4.93% | 2,400 |