Om Freight Forwarders Limited (NSE:OMFREIGHT)
India
· Delayed Price · Currency is INR 78.66
-2.85 (-3.50%)
At close: Mar 9, 2026
Om Freight Forwarders Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 80.15 | 82.00 | 78.43 | 78.66 | 78.66 | -3.50% | 19,780 |
| Mar 6, 2026 | 83.71 | 84.29 | 81.00 | 81.51 | 81.51 | -2.63% | 33,154 |
| Mar 5, 2026 | 78.50 | 85.00 | 78.50 | 83.71 | 83.71 | 6.23% | 54,557 |
| Mar 4, 2026 | 80.14 | 80.14 | 76.84 | 78.80 | 78.80 | -1.68% | 42,873 |
| Mar 2, 2026 | 77.00 | 81.78 | 77.00 | 80.15 | 80.15 | 0.77% | 35,625 |
| Feb 27, 2026 | 78.76 | 85.11 | 76.45 | 79.54 | 79.54 | -2.61% | 594,261 |
| Feb 26, 2026 | 85.00 | 86.29 | 78.70 | 81.67 | 81.67 | -4.43% | 66,879 |
| Feb 25, 2026 | 85.01 | 87.26 | 85.01 | 85.46 | 85.46 | -0.59% | 23,473 |
| Feb 24, 2026 | 90.00 | 90.00 | 83.20 | 85.97 | 85.97 | -2.18% | 58,508 |
| Feb 23, 2026 | 87.34 | 89.07 | 87.34 | 87.89 | 87.89 | -1.32% | 22,501 |
| Feb 20, 2026 | 88.42 | 90.00 | 87.00 | 89.07 | 89.07 | 0.97% | 51,932 |
| Feb 19, 2026 | 89.14 | 89.50 | 88.05 | 88.21 | 88.21 | -1.04% | 14,922 |
| Feb 18, 2026 | 88.95 | 90.63 | 88.05 | 89.14 | 89.14 | 0.19% | 27,147 |
| Feb 17, 2026 | 90.90 | 91.46 | 88.68 | 88.97 | 88.97 | -0.11% | 22,676 |
| Feb 16, 2026 | 91.67 | 91.67 | 89.00 | 89.07 | 89.07 | -1.23% | 19,982 |
| Feb 13, 2026 | 89.01 | 94.00 | 89.01 | 90.18 | 90.18 | -0.50% | 72,699 |
| Feb 12, 2026 | 92.95 | 92.95 | 90.38 | 90.63 | 90.63 | -0.77% | 18,640 |
| Feb 11, 2026 | 92.97 | 93.43 | 91.07 | 91.33 | 91.33 | -0.32% | 29,342 |
| Feb 10, 2026 | 92.05 | 93.00 | 91.22 | 91.62 | 91.62 | -0.66% | 17,285 |
| Feb 9, 2026 | 90.00 | 93.95 | 90.00 | 92.23 | 92.23 | 0.39% | 238,509 |
| Feb 6, 2026 | 91.85 | 93.00 | 90.00 | 91.87 | 91.87 | 0.02% | 22,752 |
| Feb 5, 2026 | 95.88 | 95.88 | 91.00 | 91.85 | 91.85 | -2.28% | 26,629 |
| Feb 4, 2026 | 93.75 | 95.00 | 92.02 | 93.99 | 93.99 | 0.26% | 20,866 |
| Feb 3, 2026 | 92.00 | 96.00 | 89.91 | 93.75 | 93.75 | 2.93% | 83,811 |
| Feb 2, 2026 | 90.54 | 91.90 | 89.58 | 91.08 | 91.08 | 0.87% | 13,399 |
| Feb 1, 2026 | 90.00 | 92.88 | 89.50 | 90.29 | 90.29 | -1.64% | 23,434 |
| Jan 30, 2026 | 90.10 | 93.00 | 89.60 | 91.80 | 91.80 | 1.21% | 31,176 |
| Jan 29, 2026 | 89.00 | 91.79 | 89.00 | 90.70 | 90.70 | 0.18% | 34,305 |
| Jan 28, 2026 | 90.22 | 92.89 | 81.30 | 90.54 | 90.54 | 0.37% | 49,955 |
| Jan 27, 2026 | 90.05 | 92.15 | 88.91 | 90.21 | 90.21 | -1.14% | 23,665 |
| Jan 23, 2026 | 94.89 | 94.89 | 90.90 | 91.25 | 91.25 | -3.11% | 23,937 |
| Jan 22, 2026 | 92.18 | 95.50 | 90.00 | 94.18 | 94.18 | 3.24% | 49,657 |
| Jan 21, 2026 | 94.99 | 95.57 | 90.00 | 91.22 | 91.22 | -3.50% | 63,984 |
| Jan 20, 2026 | 98.00 | 99.19 | 94.00 | 94.53 | 94.53 | -4.63% | 69,979 |
| Jan 19, 2026 | 99.99 | 101.50 | 98.00 | 99.12 | 99.12 | -0.63% | 115,601 |
| Jan 16, 2026 | 95.00 | 101.00 | 95.00 | 99.75 | 99.75 | 4.25% | 871,659 |
| Jan 14, 2026 | 93.93 | 96.99 | 92.00 | 95.68 | 95.68 | 2.77% | 88,648 |
| Jan 13, 2026 | 90.58 | 93.80 | 89.56 | 93.10 | 93.10 | 3.43% | 46,392 |
| Jan 12, 2026 | 88.50 | 91.06 | 87.51 | 90.01 | 90.01 | -0.29% | 48,267 |
| Jan 9, 2026 | 91.00 | 91.80 | 87.61 | 90.27 | 90.27 | -0.70% | 40,119 |
| Jan 8, 2026 | 91.70 | 92.96 | 90.05 | 90.91 | 90.91 | -0.86% | 36,243 |
| Jan 7, 2026 | 91.99 | 92.68 | 91.50 | 91.70 | 91.70 | -0.20% | 24,364 |
| Jan 6, 2026 | 94.05 | 94.50 | 91.10 | 91.88 | 91.88 | -0.49% | 38,043 |
| Jan 5, 2026 | 90.75 | 96.50 | 90.75 | 92.33 | 92.33 | -2.43% | 41,359 |
| Jan 2, 2026 | 94.20 | 95.35 | 92.75 | 94.63 | 94.63 | 1.01% | 55,941 |
| Jan 1, 2026 | 94.10 | 96.24 | 93.35 | 93.68 | 93.68 | -1.84% | 65,473 |
| Dec 31, 2025 | 95.25 | 96.45 | 93.61 | 95.44 | 95.44 | 1.14% | 78,875 |
| Dec 30, 2025 | 95.77 | 96.28 | 94.11 | 94.36 | 94.36 | -1.47% | 28,564 |
| Dec 29, 2025 | 96.00 | 99.00 | 95.50 | 95.77 | 95.77 | -1.35% | 177,182 |
| Dec 26, 2025 | 95.50 | 100.80 | 95.00 | 97.08 | 97.08 | -0.11% | 197,712 |
| Dec 24, 2025 | 95.90 | 98.99 | 93.05 | 97.19 | 97.19 | 0.96% | 97,720 |
| Dec 23, 2025 | 95.00 | 99.70 | 94.01 | 96.27 | 96.27 | 0.48% | 222,821 |
| Dec 22, 2025 | 95.48 | 97.45 | 93.08 | 95.81 | 95.81 | 1.90% | 151,567 |
| Dec 19, 2025 | 89.02 | 94.99 | 89.02 | 94.02 | 94.02 | 3.74% | 400,328 |
| Dec 18, 2025 | 90.95 | 91.40 | 89.12 | 90.63 | 90.63 | 0.54% | 46,339 |
| Dec 17, 2025 | 89.01 | 93.61 | 89.01 | 90.14 | 90.14 | -0.62% | 119,378 |
| Dec 16, 2025 | 89.21 | 91.10 | 89.21 | 90.70 | 90.70 | 1.66% | 28,725 |
| Dec 15, 2025 | 88.11 | 90.96 | 88.11 | 89.22 | 89.22 | 0.35% | 25,571 |
| Dec 12, 2025 | 90.83 | 91.25 | 88.45 | 88.91 | 88.91 | -1.63% | 30,132 |
| Dec 11, 2025 | 90.00 | 91.59 | 90.00 | 90.38 | 90.38 | -1.74% | 16,476 |
| Dec 10, 2025 | 91.00 | 93.01 | 88.81 | 91.98 | 91.98 | 0.65% | 56,760 |
| Dec 9, 2025 | 87.39 | 92.00 | 85.10 | 91.39 | 91.39 | 4.58% | 72,741 |
| Dec 8, 2025 | 89.07 | 90.44 | 86.00 | 87.39 | 87.39 | -2.39% | 46,970 |
| Dec 5, 2025 | 90.12 | 90.59 | 89.05 | 89.53 | 89.53 | -0.65% | 21,221 |
| Dec 4, 2025 | 90.70 | 91.99 | 89.99 | 90.12 | 90.12 | -0.89% | 38,214 |
| Dec 3, 2025 | 91.25 | 92.57 | 89.81 | 90.93 | 90.93 | -1.23% | 47,341 |
| Dec 2, 2025 | 95.78 | 98.28 | 91.82 | 92.06 | 92.06 | -3.88% | 95,847 |
| Dec 1, 2025 | 93.99 | 96.50 | 91.76 | 95.78 | 95.78 | 0.49% | 82,444 |
| Nov 28, 2025 | 88.75 | 97.78 | 88.16 | 95.31 | 95.31 | 7.39% | 186,697 |
| Nov 27, 2025 | 90.01 | 90.02 | 88.51 | 88.75 | 88.75 | -0.72% | 37,192 |
| Nov 26, 2025 | 88.70 | 91.05 | 88.70 | 89.39 | 89.39 | 0.79% | 46,460 |
| Nov 25, 2025 | 88.80 | 89.73 | 88.50 | 88.69 | 88.69 | 0.23% | 46,592 |
| Nov 24, 2025 | 91.40 | 92.99 | 87.25 | 88.49 | 88.49 | -4.89% | 118,981 |
| Nov 21, 2025 | 93.90 | 94.70 | 92.50 | 93.04 | 93.04 | -1.84% | 99,873 |
| Nov 20, 2025 | 97.51 | 97.51 | 93.40 | 94.78 | 94.78 | -2.97% | 270,285 |
| Nov 19, 2025 | 104.12 | 104.59 | 95.35 | 97.68 | 97.68 | -4.14% | 1,210,242 |
| Nov 18, 2025 | 96.55 | 107.40 | 95.00 | 101.90 | 101.90 | 8.12% | 2,282,266 |
| Nov 17, 2025 | 90.00 | 95.90 | 89.89 | 94.25 | 94.25 | 3.74% | 1,299,790 |
| Nov 14, 2025 | 89.17 | 94.31 | 87.97 | 90.85 | 90.85 | 1.87% | 171,850 |
| Nov 13, 2025 | 90.99 | 90.99 | 89.01 | 89.18 | 89.18 | -0.94% | 39,351 |
| Nov 12, 2025 | 89.00 | 90.44 | 89.00 | 90.03 | 90.03 | -0.12% | 47,369 |
| Nov 11, 2025 | 90.71 | 91.00 | 89.18 | 90.14 | 90.14 | 0.48% | 52,411 |
| Nov 10, 2025 | 89.20 | 90.50 | 88.67 | 89.71 | 89.71 | -0.97% | 68,799 |
| Nov 7, 2025 | 91.02 | 91.23 | 89.89 | 90.59 | 90.59 | -0.47% | 48,683 |
| Nov 6, 2025 | 88.90 | 92.34 | 87.00 | 91.02 | 91.02 | 2.38% | 228,594 |
| Nov 4, 2025 | 89.05 | 89.76 | 88.51 | 88.90 | 88.90 | -0.59% | 53,534 |
| Nov 3, 2025 | 90.05 | 90.77 | 89.00 | 89.43 | 89.43 | -1.49% | 80,127 |
| Oct 31, 2025 | 91.40 | 91.80 | 89.12 | 90.78 | 90.78 | 1.02% | 86,189 |
| Oct 30, 2025 | 89.99 | 90.79 | 89.00 | 89.86 | 89.86 | -0.08% | 194,883 |
| Oct 29, 2025 | 91.95 | 91.95 | 87.20 | 89.93 | 89.93 | -4.07% | 297,376 |
| Oct 28, 2025 | 95.98 | 96.50 | 92.50 | 93.75 | 93.75 | -0.75% | 119,634 |
| Oct 27, 2025 | 94.89 | 100.00 | 93.56 | 94.46 | 94.46 | 1.18% | 359,187 |
| Oct 24, 2025 | 93.00 | 98.39 | 91.99 | 93.36 | 93.36 | 1.38% | 386,650 |
| Oct 23, 2025 | 91.00 | 93.45 | 90.27 | 92.09 | 92.09 | 0.71% | 45,806 |
| Oct 21, 2025 | 90.00 | 93.00 | 90.00 | 91.44 | 91.44 | 1.42% | 36,365 |
| Oct 20, 2025 | 90.50 | 93.50 | 88.14 | 90.16 | 90.16 | -0.89% | 84,778 |
| Oct 17, 2025 | 88.75 | 91.99 | 87.05 | 90.97 | 90.97 | 1.27% | 84,438 |
| Oct 16, 2025 | 90.81 | 91.00 | 87.05 | 89.83 | 89.83 | -1.14% | 166,140 |
| Oct 15, 2025 | 94.00 | 94.80 | 90.83 | 90.87 | 90.87 | -4.97% | 286,238 |
| Oct 14, 2025 | 94.07 | 98.05 | 94.07 | 95.62 | 95.62 | -3.44% | 491,515 |