Om Power Transmission Limited (NSE:OMPOWER)
India · Delayed Price · Currency is INR 165.28
-2.36 (-1.41%)
At close: Aug 19, 2026
Om Power Transmission Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 19, 2026 | 165.89 | 167.30 | 164.00 | 165.28 | 165.28 | -1.41% | 77,579 |
| Aug 18, 2026 | 167.13 | 168.00 | 164.60 | 167.64 | 167.64 | -0.19% | 44,477 |
| Aug 17, 2026 | 169.94 | 169.94 | 166.43 | 167.96 | 167.96 | -1.17% | 34,999 |
| Aug 14, 2026 | 170.73 | 172.00 | 167.46 | 169.95 | 169.95 | -0.46% | 101,287 |
| Aug 13, 2026 | 160.65 | 172.00 | 160.00 | 170.73 | 170.73 | 6.57% | 465,260 |
| Aug 12, 2026 | 166.00 | 167.49 | 158.01 | 160.20 | 160.20 | -5.15% | 212,124 |
| Aug 11, 2026 | 171.41 | 172.90 | 167.56 | 168.90 | 168.90 | -0.74% | 72,428 |
| Aug 10, 2026 | 169.78 | 172.00 | 168.52 | 170.16 | 170.16 | -0.51% | 63,043 |
| Aug 7, 2026 | 173.00 | 173.56 | 169.22 | 171.03 | 171.03 | -0.89% | 44,674 |
| Aug 6, 2026 | 167.85 | 176.50 | 167.85 | 172.57 | 172.57 | 2.09% | 183,875 |
| Aug 5, 2026 | 174.49 | 174.49 | 168.00 | 169.04 | 169.04 | -0.88% | 30,712 |
| Aug 4, 2026 | 169.40 | 176.80 | 168.00 | 170.54 | 170.54 | 0.67% | 122,062 |
| Aug 3, 2026 | 171.99 | 171.99 | 167.01 | 169.40 | 169.40 | 0.88% | 59,098 |
| Jul 31, 2026 | 161.00 | 169.70 | 159.50 | 167.93 | 167.93 | 5.51% | 141,531 |
| Jul 30, 2026 | 164.00 | 164.51 | 158.40 | 159.16 | 159.16 | -2.99% | 95,665 |
| Jul 29, 2026 | 167.26 | 168.24 | 161.55 | 164.07 | 164.07 | -2.19% | 163,625 |
| Jul 28, 2026 | 167.71 | 170.00 | 167.01 | 167.74 | 167.74 | -1.25% | 36,840 |
| Jul 27, 2026 | 170.00 | 171.25 | 167.41 | 169.87 | 169.87 | 0.40% | 78,237 |
| Jul 24, 2026 | 166.00 | 169.56 | 165.14 | 169.20 | 169.20 | 2.03% | 102,833 |
| Jul 23, 2026 | 167.26 | 167.29 | 165.05 | 165.84 | 165.84 | -0.76% | 82,125 |
| Jul 22, 2026 | 169.95 | 169.95 | 166.83 | 167.11 | 167.11 | -1.32% | 85,020 |
| Jul 21, 2026 | 170.00 | 173.57 | 168.25 | 169.34 | 169.34 | -0.34% | 206,177 |
| Jul 20, 2026 | 172.00 | 172.90 | 169.00 | 169.92 | 169.92 | -0.04% | 97,687 |
| Jul 17, 2026 | 172.05 | 172.39 | 169.27 | 169.99 | 169.99 | -1.29% | 85,807 |
| Jul 16, 2026 | 173.90 | 174.00 | 172.00 | 172.21 | 172.21 | -0.97% | 52,194 |
| Jul 15, 2026 | 173.55 | 175.00 | 171.50 | 173.90 | 173.90 | 0.68% | 142,037 |
| Jul 14, 2026 | 176.55 | 176.55 | 168.08 | 172.73 | 172.73 | -1.62% | 175,759 |
| Jul 13, 2026 | 176.17 | 179.97 | 174.71 | 175.58 | 175.58 | -0.33% | 110,243 |
| Jul 10, 2026 | 178.00 | 179.86 | 175.50 | 176.16 | 176.16 | 1.57% | 180,767 |
| Jul 9, 2026 | 171.00 | 181.45 | 170.85 | 173.43 | 173.43 | 1.58% | 376,769 |
| Jul 8, 2026 | 172.98 | 175.59 | 169.00 | 170.73 | 170.73 | -1.13% | 130,233 |
| Jul 7, 2026 | 179.17 | 179.17 | 170.50 | 172.69 | 172.69 | -2.66% | 206,066 |
| Jul 6, 2026 | 178.49 | 180.00 | 176.98 | 177.40 | 177.40 | -0.60% | 106,068 |
| Jul 3, 2026 | 181.59 | 182.79 | 178.09 | 178.47 | 178.47 | -1.72% | 115,244 |
| Jul 2, 2026 | 181.50 | 183.97 | 180.51 | 181.59 | 181.59 | -0.14% | 55,606 |
| Jul 1, 2026 | 179.50 | 186.44 | 179.50 | 181.84 | 181.84 | 0.90% | 154,375 |
| Jun 30, 2026 | 182.00 | 182.29 | 179.00 | 180.22 | 180.22 | -0.13% | 74,917 |
| Jun 29, 2026 | 186.00 | 190.00 | 179.41 | 180.45 | 180.45 | -1.10% | 239,917 |
| Jun 25, 2026 | 183.30 | 184.90 | 179.00 | 182.46 | 182.46 | -0.52% | 99,658 |
| Jun 24, 2026 | 182.00 | 185.00 | 179.61 | 183.42 | 183.42 | 0.90% | 158,175 |
| Jun 23, 2026 | 183.00 | 186.39 | 180.05 | 181.78 | 181.78 | -0.64% | 149,446 |
| Jun 22, 2026 | 179.04 | 191.01 | 179.04 | 182.95 | 182.95 | 1.96% | 350,144 |
| Jun 19, 2026 | 184.00 | 184.00 | 178.15 | 179.43 | 179.43 | 0.59% | 129,079 |
| Jun 18, 2026 | 178.31 | 180.80 | 176.50 | 178.38 | 178.38 | - | 109,910 |
| Jun 17, 2026 | 178.77 | 182.19 | 176.20 | 178.38 | 178.38 | -0.22% | 117,453 |
| Jun 16, 2026 | 180.00 | 180.85 | 176.74 | 178.77 | 178.77 | -0.11% | 87,300 |
| Jun 15, 2026 | 180.60 | 185.00 | 177.00 | 178.96 | 178.96 | 0.56% | 168,011 |
| Jun 12, 2026 | 179.94 | 183.00 | 174.98 | 177.96 | 177.96 | 1.51% | 114,207 |
| Jun 11, 2026 | 177.00 | 183.49 | 172.18 | 175.31 | 175.31 | 0.13% | 310,678 |
| Jun 10, 2026 | 180.95 | 182.94 | 174.11 | 175.09 | 175.09 | -3.31% | 140,559 |