Om Power Transmission Ltd.(IN:OMPOWER)
₹127.25+1.80 (+1.43%)
IN:OMPOWER
Om Power Transmission Ltd. historical prices
₹127.25
At close:+1.80 (+1.43%)
Om Power Transmission Ltd. (OMPOWER) Historical Prices
0 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 11, 2026 | 124.05 | 130.30 | 124.05 | 127.25 | 127.25 | +1.43% | 21,700 | 1.36 |
| Nov 10, 2026 | 125.45 | 130.50 | 124.00 | 125.45 | 125.45 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 128.15 | 130.50 | 124.00 | 125.45 | 125.45 | -0.44% | 18,313 | 1.10 |
| Nov 06, 2026 | 134.00 | 134.00 | 124.05 | 126.00 | 126.00 | -5.90% | 22,030 | 1.34 |
| Nov 05, 2026 | 134.50 | 135.90 | 131.40 | 133.90 | 133.90 | +1.83% | 18,675 | 1.14 |
| Nov 04, 2026 | 126.85 | 131.80 | 126.85 | 131.50 | 131.50 | +0.88% | 5,958 | 0.37 |
| Nov 03, 2026 | 137.50 | 137.50 | 128.50 | 130.35 | 130.35 | +0.66% | 6,602 | 0.40 |
| Nov 02, 2026 | 143.95 | 143.95 | 128.45 | 129.50 | 129.50 | +4.06% | 16,785 | 1.02 |
| Oct 30, 2026 | 129.60 | 129.60 | 123.90 | 124.45 | 124.45 | -0.88% | 4,724 | 0.29 |
| Oct 29, 2026 | 124.30 | 129.20 | 123.10 | 125.55 | 125.55 | +1.01% | 19,703 | 1.22 |
| Oct 28, 2026 | 131.05 | 131.05 | 121.75 | 124.30 | 124.30 | -3.23% | 12,156 | 0.74 |
| Oct 27, 2026 | 115.00 | 132.80 | 115.00 | 128.45 | 128.45 | +4.47% | 36,515 | 2.29 |
| Oct 26, 2026 | 117.50 | 125.45 | 117.50 | 122.95 | 122.95 | +2.42% | 13,848 | 0.87 |
| Oct 23, 2026 | 136.75 | 136.75 | 117.30 | 120.05 | 120.05 | -10.71% | 76,764 | 5.18 |
| Oct 22, 2026 | 149.50 | 149.50 | 131.15 | 134.45 | 134.45 | -10.13% | 16,662 | 1.14 |
| Oct 21, 2026 | 156.05 | 156.95 | 148.85 | 149.60 | 149.60 | -4.13% | 13,222 | 0.90 |
| Oct 20, 2026 | 156.05 | 174.90 | 153.65 | 156.05 | 156.05 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 174.90 | 174.90 | 153.65 | 156.05 | 156.05 | -3.19% | 4,931 | 0.34 |
| Oct 16, 2026 | 166.35 | 166.35 | 161.00 | 161.20 | 161.20 | -2.80% | 9,575 | 0.65 |
| Oct 15, 2026 | 168.50 | 176.50 | 163.85 | 165.85 | 165.85 | +0.91% | 41,222 | 2.89 |
| Oct 14, 2026 | 161.80 | 165.00 | 161.50 | 164.35 | 164.35 | +2.18% | 2,863 | 0.20 |
| Oct 13, 2026 | 163.35 | 163.35 | 159.00 | 160.85 | 160.85 | -2.60% | 11,024 | 0.76 |
| Oct 12, 2026 | 169.90 | 169.95 | 163.70 | 165.15 | 165.15 | +1.57% | 6,366 | 0.44 |
| Oct 09, 2026 | 165.90 | 166.60 | 161.80 | 162.60 | 162.60 | -1.48% | 7,721 | 0.53 |
| Oct 08, 2026 | 171.95 | 174.35 | 163.95 | 165.05 | 165.05 | -0.36% | 35,829 | 2.51 |
| Oct 07, 2026 | 160.05 | 169.50 | 158.30 | 165.65 | 165.65 | +7.36% | 87,221 | 6.70 |
| Oct 06, 2026 | 156.75 | 157.50 | 153.15 | 154.30 | 154.30 | +1.21% | 8,202 | 0.62 |
| Oct 05, 2026 | 158.05 | 159.45 | 150.35 | 152.45 | 152.45 | -3.76% | 9,476 | 0.71 |
| Oct 02, 2026 | 158.40 | 160.50 | 155.00 | 158.40 | 158.40 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 155.00 | 160.50 | 155.00 | 158.40 | 158.40 | -0.09% | 7,799 | 0.56 |
| Sep 30, 2026 | 165.55 | 165.70 | 153.50 | 158.55 | 158.55 | -2.91% | 21,904 | 1.62 |
| Sep 29, 2026 | 162.60 | 164.10 | 160.95 | 163.30 | 163.30 | +0.15% | 8,454 | 0.63 |
| Sep 28, 2026 | 168.55 | 168.55 | 160.90 | 163.05 | 163.05 | -1.81% | 6,690 | 0.49 |
| Sep 25, 2026 | 160.10 | 169.00 | 160.10 | 166.05 | 166.05 | -0.12% | 30,707 | 2.31 |
| Sep 24, 2026 | 169.40 | 169.40 | 164.85 | 166.25 | 166.25 | -2.44% | 7,118 | 0.52 |
| Sep 23, 2026 | 170.00 | 171.00 | 169.15 | 170.40 | 170.40 | +0.29% | 1,867 | 0.14 |
| Sep 22, 2026 | 170.10 | 171.45 | 165.90 | 169.90 | 169.90 | -0.41% | 12,798 | 0.94 |
| Sep 21, 2026 | 172.25 | 172.30 | 170.00 | 170.60 | 170.60 | -0.90% | 3,420 | 0.25 |
| Sep 18, 2026 | 167.55 | 175.00 | 167.00 | 172.15 | 172.15 | +2.87% | 13,545 | 0.98 |
| Sep 17, 2026 | 165.00 | 169.00 | 163.20 | 167.35 | 167.35 | +1.39% | 13,671 | 0.95 |
| Sep 16, 2026 | 168.15 | 168.15 | 162.05 | 165.05 | 165.05 | -1.84% | 2,476 | 0.17 |
| Sep 15, 2026 | 170.55 | 173.60 | 166.00 | 168.15 | 168.15 | -2.38% | 15,014 | 1.03 |
| Sep 14, 2026 | 172.25 | 173.80 | 164.55 | 172.25 | 172.25 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 165.45 | 173.80 | 164.55 | 172.25 | 172.25 | +2.87% | 39,952 | 2.79 |
| Sep 10, 2026 | 168.00 | 171.00 | 166.60 | 167.45 | 167.45 | -0.86% | 10,303 | 0.71 |
| Sep 09, 2026 | 171.30 | 171.50 | 168.10 | 168.90 | 168.90 | -0.56% | 5,080 | 0.34 |
| Sep 08, 2026 | 170.30 | 170.90 | 168.60 | 169.85 | 169.85 | -0.61% | 8,382 | 0.56 |
| Sep 07, 2026 | 172.70 | 178.00 | 168.80 | 170.90 | 170.90 | -3.01% | 38,227 | 2.52 |
| Sep 04, 2026 | 170.20 | 177.45 | 170.05 | 176.20 | 176.20 | +2.68% | 18,990 | 1.23 |
| Sep 03, 2026 | 171.95 | 172.35 | 170.60 | 171.60 | 171.60 | +0.97% | 1,358 | 0.08 |
