Omkar Speciality Chemicals Limited (NSE:OMKARCHEM)
India · Delayed Price · Currency is INR 3.410
0.00 (0.00%)
Apr 28, 2026, 3:22 PM IST
NSE:OMKARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.41 | 3.41 | 3.41 | 3.41 | 3.41 | -4.75% | 23,987 |
| Apr 27, 2026 | 3.58 | 3.58 | 3.58 | 3.58 | 3.58 | -4.79% | 65,366 |
| Apr 24, 2026 | 3.80 | 3.80 | 3.76 | 3.76 | 3.76 | -4.81% | 33,209 |
| Apr 23, 2026 | 4.14 | 4.14 | 3.94 | 3.95 | 3.95 | -4.59% | 27,767 |
| Apr 22, 2026 | 4.00 | 4.20 | 4.00 | 4.14 | 4.14 | -0.72% | 7,857 |
| Apr 21, 2026 | 4.07 | 4.18 | 3.80 | 4.17 | 4.17 | 4.51% | 62,748 |
| Apr 20, 2026 | 3.99 | 4.39 | 3.99 | 3.99 | 3.99 | -5.00% | 39,971 |
| Apr 17, 2026 | 4.30 | 4.40 | 4.09 | 4.20 | 4.20 | -2.33% | 20,835 |
| Apr 16, 2026 | 4.39 | 4.42 | 4.11 | 4.30 | 4.30 | 1.90% | 29,400 |
| Apr 15, 2026 | 4.39 | 4.42 | 4.10 | 4.22 | 4.22 | 0.24% | 21,521 |
| Apr 13, 2026 | 4.45 | 4.45 | 4.20 | 4.21 | 4.21 | -3.88% | 4,334 |
| Apr 10, 2026 | 4.45 | 4.45 | 4.12 | 4.38 | 4.38 | 3.30% | 3,126 |
| Apr 9, 2026 | 4.20 | 4.30 | 4.00 | 4.24 | 4.24 | 1.44% | 10,142 |
| Apr 8, 2026 | 4.00 | 4.20 | 3.97 | 4.18 | 4.18 | 4.50% | 7,996 |
| Apr 7, 2026 | 4.16 | 4.16 | 4.00 | 4.00 | 4.00 | 0.76% | 3,966 |
| Apr 6, 2026 | 4.16 | 4.16 | 3.97 | 3.97 | 3.97 | - | 280 |
| Apr 2, 2026 | 4.04 | 4.04 | 3.97 | 3.97 | 3.97 | 3.12% | 4,069 |
| Apr 1, 2026 | 3.85 | 3.86 | 3.52 | 3.85 | 3.85 | 4.62% | 15,253 |
| Mar 30, 2026 | 3.59 | 3.69 | 3.35 | 3.68 | 3.68 | 4.55% | 19,864 |
| Mar 27, 2026 | 3.77 | 3.87 | 3.52 | 3.52 | 3.52 | -4.86% | 36,700 |
| Mar 25, 2026 | 3.75 | 4.00 | 3.62 | 3.70 | 3.70 | -2.89% | 62,871 |
| Mar 24, 2026 | 3.75 | 4.10 | 3.75 | 3.81 | 3.81 | -3.05% | 21,404 |
| Mar 23, 2026 | 4.09 | 4.12 | 3.75 | 3.93 | 3.93 | - | 15,715 |
| Mar 20, 2026 | 4.03 | 4.03 | 3.82 | 3.93 | 3.93 | 2.08% | 11,846 |
| Mar 19, 2026 | 3.74 | 3.92 | 3.70 | 3.85 | 3.85 | 2.94% | 16,543 |
| Mar 18, 2026 | 3.81 | 3.95 | 3.62 | 3.74 | 3.74 | -0.80% | 31,022 |
| Mar 17, 2026 | 4.00 | 4.00 | 3.63 | 3.77 | 3.77 | -1.31% | 12,522 |
| Mar 16, 2026 | 3.80 | 4.09 | 3.72 | 3.82 | 3.82 | -2.30% | 31,337 |
| Mar 13, 2026 | 4.03 | 4.03 | 3.80 | 3.91 | 3.91 | -2.25% | 4,661 |
| Mar 12, 2026 | 3.87 | 4.18 | 3.80 | 4.00 | 4.00 | 0.25% | 2,409 |
| Mar 11, 2026 | 4.00 | 4.05 | 3.99 | 3.99 | 3.99 | -4.77% | 17,424 |
| Mar 10, 2026 | 4.41 | 4.50 | 4.19 | 4.19 | 4.19 | -4.99% | 13,624 |
| Mar 9, 2026 | 4.40 | 4.44 | 4.31 | 4.41 | 4.41 | 3.04% | 60 |
| Mar 6, 2026 | 4.15 | 4.38 | 3.98 | 4.28 | 4.28 | 2.39% | 7,967 |
| Mar 5, 2026 | 4.46 | 4.46 | 4.15 | 4.18 | 4.18 | -4.13% | 5,988 |
| Mar 4, 2026 | 4.73 | 4.73 | 4.31 | 4.36 | 4.36 | -3.54% | 1,940 |
| Mar 2, 2026 | 4.55 | 4.64 | 4.52 | 4.52 | 4.52 | -4.84% | 4,787 |
| Feb 27, 2026 | 5.04 | 5.04 | 4.60 | 4.75 | 4.75 | -1.04% | 4,169 |
| Feb 26, 2026 | 4.91 | 4.91 | 4.70 | 4.80 | 4.80 | -2.24% | 6,064 |
| Feb 25, 2026 | 4.93 | 5.10 | 4.79 | 4.91 | 4.91 | -0.20% | 2,797 |
| Feb 24, 2026 | 5.04 | 5.04 | 4.80 | 4.92 | 4.92 | -2.38% | 2,936 |
| Feb 23, 2026 | 4.75 | 5.09 | 4.75 | 5.04 | 5.04 | 0.80% | 5,899 |
| Feb 20, 2026 | 5.00 | 5.00 | 4.87 | 5.00 | 5.00 | -2.34% | 2,531 |
| Feb 19, 2026 | 4.81 | 5.15 | 4.80 | 5.12 | 5.12 | 2.81% | 7,189 |
| Feb 18, 2026 | 5.25 | 5.25 | 4.90 | 4.98 | 4.98 | -3.30% | 2,864 |
| Feb 17, 2026 | 5.12 | 5.19 | 4.87 | 5.15 | 5.15 | 0.59% | 3,673 |
| Feb 16, 2026 | 5.11 | 5.19 | 4.80 | 5.12 | 5.12 | 1.99% | 1,806 |
| Feb 13, 2026 | 5.13 | 5.18 | 4.95 | 5.02 | 5.02 | -3.09% | 2,965 |
| Feb 12, 2026 | 5.14 | 5.18 | 4.94 | 5.18 | 5.18 | 0.78% | 11,784 |
| Feb 11, 2026 | 5.13 | 5.32 | 4.91 | 5.14 | 5.14 | 1.38% | 11,279 |