Omfurn India Limited (NSE:OMFURN)
India · Delayed Price · Currency is INR 54.00
+2.55 (4.96%)
Apr 22, 2026, 3:24 PM IST
Omfurn India Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 22, 2026 | 52.00 | 54.00 | 52.00 | 54.00 | 54.00 | 4.96% | 6,000 |
| Apr 21, 2026 | 49.75 | 51.45 | 49.75 | 51.45 | 51.45 | 5.00% | 14,400 |
| Apr 20, 2026 | 53.00 | 53.00 | 49.00 | 49.00 | 49.00 | -9.93% | 8,400 |
| Apr 17, 2026 | 53.55 | 55.00 | 53.50 | 54.40 | 54.40 | -1.98% | 6,000 |
| Apr 16, 2026 | 58.15 | 58.15 | 55.50 | 55.50 | 55.50 | -4.97% | 6,000 |
| Apr 15, 2026 | 57.75 | 58.40 | 57.55 | 58.40 | 58.40 | -0.26% | 4,800 |
| Apr 13, 2026 | 58.50 | 60.00 | 57.10 | 58.55 | 58.55 | -7.65% | 7,200 |
| Apr 10, 2026 | 61.00 | 66.95 | 55.00 | 63.40 | 63.40 | 13.62% | 67,200 |
| Apr 9, 2026 | 49.45 | 55.80 | 48.00 | 55.80 | 55.80 | 20.00% | 31,200 |
| Apr 8, 2026 | 47.80 | 47.80 | 46.00 | 46.50 | 46.50 | 6.65% | 28,800 |
| Apr 7, 2026 | 40.00 | 44.65 | 39.95 | 43.60 | 43.60 | 9.14% | 43,200 |
| Apr 6, 2026 | 41.00 | 41.00 | 39.95 | 39.95 | 39.95 | -0.12% | 39,600 |
| Apr 2, 2026 | 42.00 | 42.00 | 40.00 | 40.00 | 40.00 | - | 13,200 |
| Apr 1, 2026 | 45.30 | 45.30 | 40.00 | 40.00 | 40.00 | - | 45,600 |
| Mar 30, 2026 | 39.80 | 42.80 | 39.80 | 40.00 | 40.00 | 0.38% | 37,200 |
| Mar 27, 2026 | 43.00 | 44.95 | 38.00 | 39.85 | 39.85 | -7.11% | 190,800 |
| Mar 25, 2026 | 45.00 | 45.00 | 42.75 | 42.90 | 42.90 | -1.72% | 8,400 |
| Mar 24, 2026 | 44.65 | 45.30 | 43.10 | 43.65 | 43.65 | -5.11% | 31,200 |
| Mar 23, 2026 | 45.00 | 46.50 | 45.00 | 46.00 | 46.00 | -7.91% | 15,600 |
| Mar 20, 2026 | 48.10 | 50.00 | 47.50 | 49.95 | 49.95 | 3.85% | 28,800 |
| Mar 18, 2026 | 48.05 | 48.10 | 47.15 | 48.10 | 48.10 | 0.21% | 25,200 |
| Mar 17, 2026 | 48.00 | 49.70 | 47.00 | 48.00 | 48.00 | - | 43,200 |
| Mar 16, 2026 | 48.00 | 48.50 | 46.60 | 48.00 | 48.00 | -0.72% | 12,000 |
| Mar 13, 2026 | 47.00 | 52.90 | 46.00 | 48.35 | 48.35 | 0.73% | 15,600 |
| Mar 12, 2026 | 49.90 | 49.90 | 47.00 | 48.00 | 48.00 | -3.81% | 32,400 |
| Mar 11, 2026 | 50.40 | 51.00 | 49.00 | 49.90 | 49.90 | 1.11% | 32,400 |
| Mar 10, 2026 | 52.00 | 52.00 | 49.00 | 49.35 | 49.35 | -3.61% | 33,600 |
| Mar 9, 2026 | 50.00 | 53.50 | 50.00 | 51.20 | 51.20 | -6.06% | 46,800 |
| Mar 6, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | - | 1,200 |
| Mar 4, 2026 | 54.50 | 54.50 | 54.50 | 54.50 | 54.50 | 4.81% | 1,200 |
| Mar 2, 2026 | 51.20 | 52.00 | 51.15 | 52.00 | 52.00 | -5.45% | 3,600 |
| Feb 24, 2026 | 57.00 | 57.00 | 53.20 | 55.00 | 55.00 | -3.25% | 4,800 |
| Feb 23, 2026 | 51.50 | 56.85 | 51.50 | 56.85 | 56.85 | 2.80% | 2,400 |
| Feb 20, 2026 | 55.00 | 57.95 | 55.00 | 55.30 | 55.30 | -9.12% | 12,000 |
| Feb 19, 2026 | 62.10 | 62.10 | 55.05 | 60.85 | 60.85 | -2.01% | 8,400 |
| Feb 17, 2026 | 58.05 | 62.40 | 58.00 | 62.10 | 62.10 | 1.64% | 13,200 |
| Feb 16, 2026 | 61.10 | 61.10 | 61.10 | 61.10 | 61.10 | -3.63% | 2,400 |
| Feb 13, 2026 | 72.45 | 72.45 | 63.00 | 63.40 | 63.40 | -6.49% | 33,600 |
| Feb 12, 2026 | 65.00 | 67.80 | 64.00 | 67.80 | 67.80 | 9.98% | 22,800 |
| Feb 11, 2026 | 58.00 | 62.70 | 58.00 | 61.65 | 61.65 | 9.50% | 14,400 |
| Feb 10, 2026 | 55.00 | 58.95 | 55.00 | 56.30 | 56.30 | 4.26% | 75,600 |
| Feb 9, 2026 | 49.00 | 54.90 | 48.50 | 54.00 | 54.00 | 14.89% | 19,200 |
| Feb 6, 2026 | 47.00 | 48.00 | 47.00 | 47.00 | 47.00 | -2.69% | 10,800 |
| Feb 5, 2026 | 49.95 | 49.95 | 48.00 | 48.30 | 48.30 | -0.92% | 18,000 |
| Feb 4, 2026 | 51.00 | 51.00 | 48.75 | 48.75 | 48.75 | -4.41% | 9,600 |
| Feb 3, 2026 | 50.95 | 52.40 | 50.85 | 51.00 | 51.00 | 0.10% | 37,200 |
| Feb 2, 2026 | 48.00 | 51.55 | 48.00 | 50.95 | 50.95 | -1.16% | 38,400 |
| Feb 1, 2026 | 63.00 | 63.00 | 51.55 | 51.55 | 51.55 | -19.95% | 158,400 |
| Jan 29, 2026 | 64.90 | 64.95 | 61.55 | 64.40 | 64.40 | -0.85% | 6,000 |
| Jan 28, 2026 | 64.00 | 64.95 | 63.00 | 64.95 | 64.95 | 1.48% | 42,000 |