Holmarc Opto-Mechatronics Limited (NSE:HOLMARC)
India
· Delayed Price · Currency is INR 94.25
0.00 (0.00%)
Apr 29, 2026, 3:29 PM IST
Holmarc Opto-Mechatronics Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | - | 750 |
| Apr 28, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | 4.96% | 750 |
| Apr 27, 2026 | 89.80 | 89.80 | 89.80 | 89.80 | 89.80 | - | 750 |
| Apr 24, 2026 | 92.65 | 92.70 | 89.80 | 89.80 | 89.80 | -4.97% | 3,000 |
| Apr 23, 2026 | 91.25 | 95.85 | 91.25 | 94.50 | 94.50 | 3.50% | 3,000 |
| Apr 22, 2026 | 87.00 | 91.45 | 87.00 | 91.30 | 91.30 | 4.82% | 3,750 |
| Apr 21, 2026 | 79.00 | 87.20 | 78.90 | 87.10 | 87.10 | 4.88% | 7,500 |
| Apr 20, 2026 | 83.20 | 85.50 | 83.05 | 83.05 | 83.05 | -4.98% | 15,750 |
| Apr 17, 2026 | 87.40 | 87.40 | 87.40 | 87.40 | 87.40 | -4.95% | 3,000 |
| Apr 16, 2026 | 89.90 | 92.25 | 89.90 | 91.95 | 91.95 | 4.61% | 2,250 |
| Apr 15, 2026 | 86.40 | 87.90 | 84.65 | 87.90 | 87.90 | 4.96% | 13,500 |
| Apr 13, 2026 | 82.00 | 84.30 | 77.00 | 83.75 | 83.75 | 4.23% | 15,000 |
| Apr 10, 2026 | 80.35 | 80.35 | 80.35 | 80.35 | 80.35 | 4.96% | 3,000 |
| Apr 9, 2026 | 76.55 | 76.55 | 76.55 | 76.55 | 76.55 | 4.93% | 750 |
| Apr 7, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | 4.96% | 750 |
| Apr 6, 2026 | 69.50 | 69.50 | 69.50 | 69.50 | 69.50 | 4.98% | 1,500 |
| Apr 2, 2026 | 63.00 | 66.20 | 63.00 | 66.20 | 66.20 | 5.00% | 8,250 |
| Apr 1, 2026 | 63.05 | 63.05 | 63.05 | 63.05 | 63.05 | 5.00% | 1,500 |
| Mar 30, 2026 | 60.05 | 62.00 | 60.05 | 60.05 | 60.05 | -4.98% | 13,500 |
| Mar 27, 2026 | 66.60 | 66.60 | 63.20 | 63.20 | 63.20 | -4.96% | 9,750 |
| Mar 25, 2026 | 72.40 | 73.00 | 66.50 | 66.50 | 66.50 | -5.00% | 12,750 |
| Mar 24, 2026 | 71.75 | 71.95 | 70.00 | 70.00 | 70.00 | -4.96% | 4,500 |
| Mar 23, 2026 | 74.00 | 74.00 | 73.65 | 73.65 | 73.65 | -4.97% | 6,000 |
| Mar 20, 2026 | 79.10 | 79.10 | 76.00 | 77.50 | 77.50 | 2.85% | 2,250 |
| Mar 19, 2026 | 79.00 | 79.00 | 75.10 | 75.35 | 75.35 | -4.62% | 6,750 |
| Mar 18, 2026 | 83.10 | 83.10 | 78.95 | 79.00 | 79.00 | -4.93% | 18,750 |
| Mar 17, 2026 | 83.00 | 85.00 | 81.00 | 83.10 | 83.10 | -0.24% | 4,500 |
| Mar 16, 2026 | 85.60 | 85.60 | 83.30 | 83.30 | 83.30 | -2.91% | 2,250 |
| Mar 13, 2026 | 86.50 | 86.50 | 82.20 | 85.80 | 85.80 | -0.81% | 8,250 |
| Mar 12, 2026 | 86.50 | 86.50 | 86.50 | 86.50 | 86.50 | - | 1,500 |
| Mar 11, 2026 | 86.80 | 92.00 | 86.50 | 86.50 | 86.50 | -1.70% | 5,250 |
| Mar 10, 2026 | 89.30 | 89.30 | 88.00 | 88.00 | 88.00 | -3.30% | 2,250 |
| Mar 9, 2026 | 93.15 | 93.15 | 90.50 | 91.00 | 91.00 | -4.21% | 10,500 |
| Mar 6, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | - | 750 |
| Mar 5, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -2.61% | 750 |
| Mar 4, 2026 | 95.00 | 97.65 | 92.05 | 97.55 | 97.55 | 4.89% | 9,000 |
| Mar 2, 2026 | 96.30 | 96.30 | 93.00 | 93.00 | 93.00 | -2.11% | 2,250 |
| Feb 27, 2026 | 95.00 | 95.00 | 95.00 | 95.00 | 95.00 | -1.91% | 3,000 |
| Feb 25, 2026 | 96.95 | 96.95 | 96.85 | 96.85 | 96.85 | -4.96% | 2,250 |
| Feb 18, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - | 750 |
| Feb 16, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - | 1,500 |
| Feb 13, 2026 | 101.90 | 101.90 | 101.90 | 101.90 | 101.90 | - | 750 |
| Feb 11, 2026 | 101.90 | 101.90 | 101.80 | 101.90 | 101.90 | 5.00% | 9,750 |
| Feb 10, 2026 | 97.05 | 97.05 | 97.05 | 97.05 | 97.05 | 4.98% | 1,500 |
| Feb 9, 2026 | 98.25 | 98.75 | 92.45 | 92.45 | 92.45 | -1.70% | 4,500 |
| Feb 6, 2026 | 97.00 | 97.00 | 94.05 | 94.05 | 94.05 | -5.00% | 8,250 |
| Feb 5, 2026 | 99.00 | 99.00 | 99.00 | 99.00 | 99.00 | -1.49% | 3,000 |
| Feb 4, 2026 | 100.50 | 100.50 | 100.50 | 100.50 | 100.50 | -2.43% | 750 |
| Feb 2, 2026 | 99.50 | 103.00 | 99.50 | 103.00 | 103.00 | 4.99% | 2,250 |
| Feb 1, 2026 | 98.10 | 98.10 | 98.10 | 98.10 | 98.10 | 4.98% | 750 |
| Jan 30, 2026 | 93.00 | 93.45 | 93.00 | 93.45 | 93.45 | 5.00% | 2,250 |
| Jan 28, 2026 | 88.40 | 89.00 | 88.40 | 89.00 | 89.00 | -4.30% | 2,250 |
| Jan 27, 2026 | 93.00 | 93.00 | 93.00 | 93.00 | 93.00 | - | 750 |
| Jan 21, 2026 | 95.00 | 95.00 | 90.25 | 93.00 | 93.00 | -2.11% | 8,250 |
| Jan 20, 2026 | 95.50 | 95.50 | 95.00 | 95.00 | 95.00 | -5.00% | 1,500 |
| Jan 19, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 0.35% | 2,250 |
| Jan 16, 2026 | 99.80 | 100.00 | 99.65 | 99.65 | 99.65 | -4.96% | 2,250 |
| Jan 14, 2026 | 104.85 | 104.85 | 104.85 | 104.85 | 104.85 | 4.95% | 2,250 |
| Jan 13, 2026 | 99.00 | 99.90 | 99.00 | 99.90 | 99.90 | 0.91% | 1,500 |
| Jan 12, 2026 | 95.50 | 99.00 | 95.50 | 99.00 | 99.00 | -1.00% | 1,500 |
| Jan 9, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 3.63% | 750 |
| Jan 8, 2026 | 96.20 | 96.50 | 95.95 | 96.50 | 96.50 | -4.46% | 5,250 |
| Jan 5, 2026 | 101.00 | 101.00 | 101.00 | 101.00 | 101.00 | -1.94% | 1,500 |
| Jan 2, 2026 | 100.00 | 105.00 | 100.00 | 103.00 | 103.00 | 3.00% | 2,250 |
| Jan 1, 2026 | 100.00 | 100.00 | 100.00 | 100.00 | 100.00 | 4.00% | 1,500 |
| Dec 31, 2025 | 101.10 | 101.10 | 96.15 | 96.15 | 96.15 | -4.99% | 6,000 |
| Dec 29, 2025 | 96.00 | 101.20 | 96.00 | 101.20 | 101.20 | 0.65% | 1,500 |
| Dec 26, 2025 | 103.00 | 108.45 | 100.55 | 100.55 | 100.55 | -4.96% | 7,500 |
| Dec 24, 2025 | 101.90 | 105.85 | 101.90 | 105.80 | 105.80 | 3.83% | 3,750 |
| Dec 23, 2025 | 101.90 | 101.90 | 101.50 | 101.90 | 101.90 | 2.16% | 3,000 |
| Dec 22, 2025 | 97.50 | 101.90 | 97.50 | 99.75 | 99.75 | 2.31% | 6,750 |
| Dec 19, 2025 | 101.50 | 101.50 | 97.50 | 97.50 | 97.50 | -3.94% | 2,250 |
| Dec 18, 2025 | 101.50 | 101.50 | 101.50 | 101.50 | 101.50 | -4.96% | 3,000 |
| Dec 17, 2025 | 101.50 | 106.80 | 101.50 | 106.80 | 106.80 | 1.71% | 6,000 |
| Dec 16, 2025 | 107.00 | 107.00 | 104.20 | 105.00 | 105.00 | -4.24% | 4,500 |
| Dec 15, 2025 | 105.00 | 109.65 | 105.00 | 109.65 | 109.65 | 4.93% | 6,750 |
| Dec 12, 2025 | 102.90 | 104.50 | 102.90 | 104.50 | 104.50 | 4.66% | 3,000 |
| Dec 11, 2025 | 95.05 | 99.85 | 95.00 | 99.85 | 99.85 | 4.94% | 10,500 |
| Dec 10, 2025 | 100.50 | 101.85 | 95.15 | 95.15 | 95.15 | -1.91% | 7,500 |
| Dec 9, 2025 | 101.50 | 101.50 | 97.00 | 97.00 | 97.00 | -4.43% | 3,750 |
| Dec 8, 2025 | 101.50 | 103.00 | 101.50 | 101.50 | 101.50 | -4.96% | 17,250 |
| Dec 5, 2025 | 106.80 | 106.80 | 106.80 | 106.80 | 106.80 | -4.98% | 2,250 |
| Dec 4, 2025 | 112.50 | 112.50 | 112.40 | 112.40 | 112.40 | 3.26% | 1,500 |
| Dec 3, 2025 | 110.25 | 110.25 | 106.00 | 108.85 | 108.85 | -1.27% | 7,500 |
| Dec 2, 2025 | 100.00 | 110.25 | 100.00 | 110.25 | 110.25 | 5.00% | 7,500 |
| Dec 1, 2025 | 104.50 | 105.00 | 104.50 | 105.00 | 105.00 | 5.00% | 37,500 |
| Nov 28, 2025 | 97.00 | 100.00 | 97.00 | 100.00 | 100.00 | 4.93% | 4,500 |
| Nov 27, 2025 | 92.50 | 95.30 | 92.50 | 95.30 | 95.30 | 4.96% | 9,750 |
| Nov 26, 2025 | 89.50 | 90.80 | 89.50 | 90.80 | 90.80 | 4.97% | 3,750 |
| Nov 25, 2025 | 87.10 | 89.50 | 86.50 | 86.50 | 86.50 | -0.69% | 3,000 |
| Nov 24, 2025 | 88.20 | 88.20 | 87.10 | 87.10 | 87.10 | -1.08% | 4,500 |
| Nov 21, 2025 | 88.00 | 89.00 | 87.85 | 88.05 | 88.05 | -4.76% | 6,750 |
| Nov 20, 2025 | 89.90 | 92.95 | 89.90 | 92.45 | 92.45 | 3.76% | 5,250 |
| Nov 19, 2025 | 87.05 | 89.25 | 86.15 | 89.10 | 89.10 | -1.71% | 25,500 |
| Nov 18, 2025 | 90.80 | 90.80 | 90.65 | 90.65 | 90.65 | -4.98% | 5,250 |
| Nov 17, 2025 | 95.40 | 96.00 | 95.40 | 95.40 | 95.40 | -4.98% | 12,000 |
| Nov 14, 2025 | 100.75 | 101.00 | 100.40 | 100.40 | 100.40 | -4.97% | 16,500 |
| Nov 13, 2025 | 105.65 | 105.65 | 105.65 | 105.65 | 105.65 | -4.99% | 5,250 |
| Nov 12, 2025 | 105.60 | 111.20 | 105.00 | 111.20 | 111.20 | 4.96% | 4,500 |
| Nov 11, 2025 | 110.00 | 110.00 | 103.45 | 105.95 | 105.95 | -2.71% | 18,750 |