Om Power Transmission Limited (NSE:OMPOWER)
India · Delayed Price · Currency is INR 182.95
+3.52 (1.96%)
At close: Jun 22, 2026
Om Power Transmission Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jun 9, 2026 | 182.75 | 185.49 | 180.16 | 181.08 | 181.08 | -1.11% | 200,565 |
| Jun 8, 2026 | 184.34 | 195.75 | 178.55 | 183.12 | 183.12 | 0.31% | 1,351,668 |
| Jun 5, 2026 | 170.40 | 189.40 | 169.03 | 182.55 | 182.55 | 7.82% | 1,309,804 |
| Jun 4, 2026 | 170.00 | 171.23 | 168.19 | 169.31 | 169.31 | 0.51% | 555,374 |
| Jun 3, 2026 | 173.30 | 174.42 | 167.00 | 168.45 | 168.45 | -0.98% | 708,110 |
| Jun 2, 2026 | 169.50 | 171.20 | 167.13 | 170.12 | 170.12 | 1.03% | 166,954 |
| Jun 1, 2026 | 176.00 | 178.94 | 167.40 | 168.39 | 168.39 | -1.35% | 421,006 |
| May 29, 2026 | 182.71 | 182.71 | 169.00 | 170.69 | 170.69 | -2.97% | 705,861 |
| May 27, 2026 | 190.00 | 190.90 | 168.99 | 175.92 | 175.92 | -6.99% | 1,082,465 |
| May 26, 2026 | 188.98 | 190.00 | 185.45 | 189.15 | 189.15 | 0.09% | 277,806 |
| May 25, 2026 | 193.00 | 193.00 | 188.00 | 188.98 | 188.98 | -0.92% | 172,337 |
| May 22, 2026 | 194.00 | 194.87 | 189.00 | 190.74 | 190.74 | -2.09% | 255,617 |
| May 21, 2026 | 193.50 | 197.29 | 193.45 | 194.81 | 194.81 | 1.23% | 273,345 |
| May 20, 2026 | 199.99 | 202.00 | 191.00 | 192.44 | 192.44 | 1.24% | 689,309 |
| May 19, 2026 | 186.23 | 192.00 | 183.50 | 190.08 | 190.08 | 2.63% | 203,279 |
| May 18, 2026 | 187.39 | 191.50 | 182.02 | 185.21 | 185.21 | 0.25% | 317,945 |
| May 15, 2026 | 178.90 | 186.99 | 178.76 | 184.75 | 184.75 | 4.14% | 275,440 |
| May 14, 2026 | 179.09 | 182.19 | 175.50 | 177.40 | 177.40 | -0.94% | 141,492 |
| May 13, 2026 | 181.00 | 186.70 | 177.63 | 179.09 | 179.09 | -1.19% | 213,632 |
| May 12, 2026 | 183.87 | 190.00 | 180.10 | 181.25 | 181.25 | -1.42% | 397,829 |
| May 11, 2026 | 179.49 | 187.98 | 176.52 | 183.87 | 183.87 | 2.96% | 382,389 |
| May 8, 2026 | 188.50 | 189.93 | 177.25 | 178.58 | 178.58 | -5.54% | 579,165 |
| May 7, 2026 | 188.68 | 192.19 | 186.90 | 189.05 | 189.05 | -0.85% | 309,905 |
| May 6, 2026 | 195.00 | 195.00 | 188.15 | 190.68 | 190.68 | -1.03% | 279,254 |
| May 5, 2026 | 194.00 | 195.32 | 190.55 | 192.66 | 192.66 | -0.79% | 198,486 |
| May 4, 2026 | 198.50 | 201.80 | 190.13 | 194.20 | 194.20 | -0.04% | 579,224 |
| Apr 30, 2026 | 198.76 | 199.95 | 191.00 | 194.27 | 194.27 | -1.73% | 192,282 |
| Apr 29, 2026 | 199.48 | 201.00 | 196.05 | 197.70 | 197.70 | -0.68% | 112,409 |
| Apr 28, 2026 | 196.00 | 199.50 | 193.00 | 199.05 | 199.05 | 1.30% | 133,270 |
| Apr 27, 2026 | 199.00 | 201.98 | 195.10 | 196.49 | 196.49 | -1.15% | 266,818 |
| Apr 24, 2026 | 204.99 | 204.99 | 197.00 | 198.77 | 198.77 | -1.99% | 322,448 |
| Apr 23, 2026 | 199.10 | 205.90 | 195.00 | 202.81 | 202.81 | 1.47% | 328,949 |
| Apr 22, 2026 | 198.00 | 202.00 | 195.00 | 199.87 | 199.87 | 0.09% | 201,424 |
| Apr 21, 2026 | 206.00 | 206.00 | 192.89 | 199.69 | 199.69 | -1.65% | 510,701 |
| Apr 20, 2026 | 198.00 | 203.04 | 195.20 | 203.04 | 203.04 | 5.00% | 1,177,265 |