Om Power Transmission Limited (NSE:OMPOWER)
India · Delayed Price · Currency is INR 134.19
-16.48 (-10.94%)
At close: Oct 22, 2026
Om Power Transmission Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 150.00 | 150.51 | 131.01 | 134.19 | 134.19 | -10.94% | 470,856 |
| Oct 21, 2026 | 154.50 | 157.10 | 150.01 | 150.67 | 150.67 | -3.01% | 142,786 |
| Oct 19, 2026 | 161.99 | 161.99 | 153.21 | 155.35 | 155.35 | -3.95% | 118,415 |
| Oct 16, 2026 | 166.13 | 166.15 | 161.00 | 161.74 | 161.74 | -1.93% | 40,802 |
| Oct 15, 2026 | 168.90 | 176.55 | 161.26 | 164.92 | 164.92 | 1.49% | 440,700 |
| Oct 14, 2026 | 163.43 | 165.90 | 161.02 | 162.50 | 162.50 | 0.18% | 58,870 |
| Oct 13, 2026 | 163.37 | 166.90 | 159.41 | 162.20 | 162.20 | -1.36% | 36,268 |
| Oct 12, 2026 | 165.99 | 167.00 | 163.41 | 164.43 | 164.43 | 0.92% | 46,374 |
| Oct 9, 2026 | 165.74 | 167.39 | 162.00 | 162.93 | 162.93 | -1.91% | 46,918 |
| Oct 8, 2026 | 170.00 | 174.59 | 164.25 | 166.11 | 166.11 | 0.22% | 455,548 |
| Oct 7, 2026 | 162.00 | 169.86 | 157.00 | 165.75 | 165.75 | 7.98% | 1,118,196 |
| Oct 6, 2026 | 154.00 | 156.82 | 150.50 | 153.50 | 153.50 | 0.95% | 57,336 |
| Oct 5, 2026 | 160.00 | 160.00 | 150.20 | 152.06 | 152.06 | -3.60% | 76,219 |
| Oct 1, 2026 | 156.72 | 161.38 | 155.05 | 157.74 | 157.74 | 0.50% | 66,367 |
| Sep 30, 2026 | 164.00 | 166.73 | 153.50 | 156.95 | 156.95 | -3.82% | 202,294 |
| Sep 29, 2026 | 163.19 | 163.99 | 159.00 | 163.18 | 163.18 | 0.29% | 69,412 |
| Sep 28, 2026 | 168.84 | 168.84 | 162.00 | 162.71 | 162.71 | -3.63% | 80,156 |
| Sep 25, 2026 | 166.04 | 173.00 | 162.52 | 168.84 | 168.84 | 1.69% | 82,345 |
| Sep 24, 2026 | 171.01 | 171.01 | 165.05 | 166.03 | 166.03 | -2.56% | 28,076 |
| Sep 23, 2026 | 170.24 | 171.53 | 168.67 | 170.39 | 170.39 | 0.03% | 18,985 |
| Sep 22, 2026 | 169.37 | 171.99 | 167.00 | 170.34 | 170.34 | -0.09% | 50,245 |
| Sep 21, 2026 | 171.10 | 172.39 | 169.01 | 170.50 | 170.50 | -1.08% | 68,711 |
| Sep 18, 2026 | 167.53 | 175.40 | 167.11 | 172.37 | 172.37 | 3.40% | 71,555 |
| Sep 17, 2026 | 165.92 | 170.00 | 164.02 | 166.70 | 166.70 | 1.14% | 136,884 |
| Sep 16, 2026 | 165.35 | 168.19 | 162.10 | 164.82 | 164.82 | -2.01% | 96,074 |
| Sep 15, 2026 | 171.10 | 173.72 | 165.35 | 168.20 | 168.20 | -1.95% | 103,029 |
| Sep 11, 2026 | 167.01 | 174.95 | 165.00 | 171.54 | 171.54 | 2.04% | 206,438 |
| Sep 10, 2026 | 169.80 | 171.00 | 167.00 | 168.11 | 168.11 | -0.35% | 35,105 |
| Sep 9, 2026 | 170.92 | 171.56 | 168.01 | 168.70 | 168.70 | -0.76% | 34,790 |
| Sep 8, 2026 | 171.73 | 171.73 | 168.31 | 170.00 | 170.00 | -0.18% | 34,886 |
| Sep 7, 2026 | 175.60 | 178.00 | 169.06 | 170.31 | 170.31 | -3.06% | 142,210 |
| Sep 4, 2026 | 171.23 | 176.90 | 170.20 | 175.68 | 175.68 | 2.68% | 75,803 |
| Sep 3, 2026 | 171.86 | 173.80 | 170.15 | 171.09 | 171.09 | -0.45% | 32,744 |
| Sep 2, 2026 | 169.00 | 175.03 | 162.90 | 171.86 | 171.86 | 1.64% | 76,844 |
| Sep 1, 2026 | 175.02 | 176.80 | 168.42 | 169.08 | 169.08 | -2.92% | 62,923 |
| Aug 31, 2026 | 175.41 | 179.00 | 173.03 | 174.16 | 174.16 | -0.66% | 160,344 |
| Aug 28, 2026 | 172.00 | 177.00 | 168.86 | 175.31 | 175.31 | 1.76% | 232,635 |
| Aug 27, 2026 | 172.84 | 173.00 | 170.00 | 172.27 | 172.27 | -0.33% | 84,420 |
| Aug 26, 2026 | 173.75 | 173.95 | 170.40 | 172.84 | 172.84 | 3.06% | 142,944 |
| Aug 25, 2026 | 164.12 | 171.24 | 162.06 | 167.70 | 167.70 | 2.55% | 153,882 |
| Aug 24, 2026 | 162.01 | 165.00 | 161.00 | 163.53 | 163.53 | 0.27% | 71,969 |
| Aug 21, 2026 | 162.70 | 165.01 | 161.40 | 163.09 | 163.09 | 0.24% | 70,377 |
| Aug 20, 2026 | 165.28 | 169.34 | 160.05 | 162.70 | 162.70 | -1.56% | 73,680 |
| 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 |