Omkar Speciality Chemicals Limited (NSE:OMKARCHEM)
India
· Delayed Price · Currency is INR 4.190
-0.220 (-4.99%)
Mar 10, 2026, 3:11 PM IST
NSE:OMKARCHEM Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 4.40 | 4.44 | 4.31 | 4.41 | 4.41 | 3.04% | 60 |
| Mar 6, 2026 | 4.15 | 4.38 | 3.98 | 4.28 | 4.28 | 2.39% | 7,967 |
| Mar 5, 2026 | 4.46 | 4.46 | 4.15 | 4.18 | 4.18 | -4.13% | 5,988 |
| Mar 4, 2026 | 4.73 | 4.73 | 4.31 | 4.36 | 4.36 | -3.54% | 1,940 |
| Mar 2, 2026 | 4.55 | 4.64 | 4.52 | 4.52 | 4.52 | -4.84% | 4,787 |
| Feb 27, 2026 | 5.04 | 5.04 | 4.60 | 4.75 | 4.75 | -1.04% | 4,169 |
| Feb 26, 2026 | 4.91 | 4.91 | 4.70 | 4.80 | 4.80 | -2.24% | 6,064 |
| Feb 25, 2026 | 4.93 | 5.10 | 4.79 | 4.91 | 4.91 | -0.20% | 2,797 |
| Feb 24, 2026 | 5.04 | 5.04 | 4.80 | 4.92 | 4.92 | -2.38% | 2,936 |
| Feb 23, 2026 | 4.75 | 5.09 | 4.75 | 5.04 | 5.04 | 0.80% | 5,899 |
| Feb 20, 2026 | 5.00 | 5.00 | 4.87 | 5.00 | 5.00 | -2.34% | 2,531 |
| Feb 19, 2026 | 4.81 | 5.15 | 4.80 | 5.12 | 5.12 | 2.81% | 7,189 |
| Feb 18, 2026 | 5.25 | 5.25 | 4.90 | 4.98 | 4.98 | -3.30% | 2,864 |
| Feb 17, 2026 | 5.12 | 5.19 | 4.87 | 5.15 | 5.15 | 0.59% | 3,673 |
| Feb 16, 2026 | 5.11 | 5.19 | 4.80 | 5.12 | 5.12 | 1.99% | 1,806 |
| Feb 13, 2026 | 5.13 | 5.18 | 4.95 | 5.02 | 5.02 | -3.09% | 2,965 |
| Feb 12, 2026 | 5.14 | 5.18 | 4.94 | 5.18 | 5.18 | 0.78% | 11,784 |
| Feb 11, 2026 | 5.13 | 5.32 | 4.91 | 5.14 | 5.14 | 1.38% | 11,279 |
| Feb 10, 2026 | 4.71 | 5.07 | 4.65 | 5.07 | 5.07 | 4.97% | 7,242 |
| Feb 9, 2026 | 5.00 | 5.00 | 4.75 | 4.83 | 4.83 | -2.23% | 4,051 |
| Feb 6, 2026 | 5.07 | 5.32 | 4.92 | 4.94 | 4.94 | -2.76% | 7,011 |
| Feb 5, 2026 | 5.30 | 5.30 | 5.06 | 5.08 | 5.08 | -4.51% | 740 |
| Feb 4, 2026 | 5.05 | 5.33 | 4.91 | 5.32 | 5.32 | 3.70% | 5,813 |
| Feb 3, 2026 | 5.15 | 5.40 | 5.13 | 5.13 | 5.13 | -5.00% | 6,111 |
| Feb 2, 2026 | 5.15 | 5.40 | 5.13 | 5.40 | 5.40 | 0.19% | 12,613 |
| Feb 1, 2026 | 5.49 | 5.49 | 5.00 | 5.39 | 5.39 | 2.47% | 10,161 |
| Jan 30, 2026 | 5.26 | 5.26 | 5.00 | 5.26 | 5.26 | - | 5,582 |
| Jan 29, 2026 | 5.11 | 5.40 | 5.05 | 5.26 | 5.26 | 0.96% | 13,284 |
| Jan 28, 2026 | 5.40 | 5.60 | 5.16 | 5.21 | 5.21 | -3.70% | 1,273 |
| Jan 27, 2026 | 5.58 | 5.58 | 5.31 | 5.41 | 5.41 | -2.87% | 15,803 |
| Jan 23, 2026 | 5.55 | 5.91 | 5.55 | 5.57 | 5.57 | -4.62% | 3,677 |
| Jan 22, 2026 | 5.71 | 5.90 | 5.41 | 5.84 | 5.84 | 3.00% | 6,647 |
| Jan 21, 2026 | 5.80 | 5.85 | 5.59 | 5.67 | 5.67 | -2.24% | 3,281 |
| Jan 20, 2026 | 5.70 | 6.25 | 5.70 | 5.80 | 5.80 | -2.85% | 5,514 |
| Jan 19, 2026 | 5.84 | 6.13 | 5.77 | 5.97 | 5.97 | 2.23% | 8,432 |
| Jan 16, 2026 | 6.20 | 6.20 | 5.70 | 5.84 | 5.84 | -2.01% | 1,061 |
| Jan 14, 2026 | 6.01 | 6.20 | 5.75 | 5.96 | 5.96 | -0.83% | 2,029 |
| Jan 13, 2026 | 5.83 | 6.11 | 5.76 | 6.01 | 6.01 | 3.09% | 4,520 |
| Jan 12, 2026 | 6.16 | 6.16 | 5.76 | 5.83 | 5.83 | -3.80% | 14,113 |
| Jan 9, 2026 | 6.01 | 6.15 | 5.76 | 6.06 | 6.06 | 0.83% | 6,737 |
| Jan 8, 2026 | 5.80 | 6.03 | 5.70 | 6.01 | 6.01 | 3.62% | 5,260 |
| Jan 7, 2026 | 6.06 | 6.18 | 5.71 | 5.80 | 5.80 | -1.69% | 8,169 |
| Jan 6, 2026 | 6.20 | 6.20 | 5.90 | 5.90 | 5.90 | -3.91% | 2,788 |
| Jan 5, 2026 | 5.95 | 6.29 | 5.81 | 6.14 | 6.14 | 1.15% | 28,360 |
| Jan 2, 2026 | 6.15 | 6.15 | 5.96 | 6.07 | 6.07 | 2.02% | 5,380 |
| Jan 1, 2026 | 5.52 | 5.98 | 5.52 | 5.95 | 5.95 | 4.39% | 11,439 |
| Dec 31, 2025 | 5.96 | 5.96 | 5.70 | 5.70 | 5.70 | -4.52% | 1,998 |
| Dec 30, 2025 | 5.62 | 6.10 | 5.62 | 5.97 | 5.97 | 1.36% | 1,482 |
| Dec 29, 2025 | 6.00 | 6.35 | 5.85 | 5.89 | 5.89 | -3.92% | 12,532 |
| Dec 26, 2025 | 6.05 | 6.19 | 6.05 | 6.13 | 6.13 | 3.90% | 6,049 |
| Dec 24, 2025 | 6.03 | 6.13 | 5.60 | 5.90 | 5.90 | 0.85% | 19,747 |
| Dec 23, 2025 | 6.11 | 6.13 | 5.66 | 5.85 | 5.85 | -1.02% | 9,013 |
| Dec 22, 2025 | 5.80 | 6.09 | 5.80 | 5.91 | 5.91 | 1.03% | 8,827 |
| Dec 19, 2025 | 5.88 | 5.88 | 5.60 | 5.85 | 5.85 | 0.86% | 1,141 |
| Dec 18, 2025 | 5.51 | 5.95 | 5.45 | 5.80 | 5.80 | 2.11% | 3,269 |
| Dec 17, 2025 | 5.70 | 5.70 | 5.33 | 5.68 | 5.68 | 3.09% | 10,665 |
| Dec 16, 2025 | 5.55 | 5.55 | 5.17 | 5.51 | 5.51 | 2.42% | 12,378 |
| Dec 15, 2025 | 5.07 | 5.47 | 5.07 | 5.38 | 5.38 | 3.26% | 19,978 |
| Dec 12, 2025 | 5.37 | 5.37 | 5.15 | 5.21 | 5.21 | -2.98% | 7,606 |
| Dec 11, 2025 | 5.55 | 5.55 | 5.05 | 5.37 | 5.37 | 1.32% | 20,780 |
| Dec 10, 2025 | 5.05 | 5.34 | 5.00 | 5.30 | 5.30 | 4.13% | 12,530 |
| Dec 9, 2025 | 4.90 | 5.10 | 4.90 | 5.09 | 5.09 | 0.99% | 13,561 |
| Dec 8, 2025 | 4.77 | 5.19 | 4.77 | 5.04 | 5.04 | 0.80% | 10,257 |
| Dec 5, 2025 | 5.01 | 5.19 | 4.99 | 5.00 | 5.00 | -0.20% | 6,703 |
| Dec 4, 2025 | 5.14 | 5.14 | 4.96 | 5.01 | 5.01 | -2.53% | 3,263 |
| Dec 3, 2025 | 5.19 | 5.19 | 5.05 | 5.14 | 5.14 | 1.78% | 7,141 |
| Dec 2, 2025 | 4.95 | 5.20 | 4.95 | 5.05 | 5.05 | -1.75% | 8,228 |
| Dec 1, 2025 | 5.05 | 5.25 | 4.90 | 5.14 | 5.14 | 1.78% | 19,500 |
| Nov 28, 2025 | 5.19 | 5.19 | 5.05 | 5.05 | 5.05 | -2.70% | 7,520 |
| Nov 27, 2025 | 4.96 | 5.29 | 4.96 | 5.19 | 5.19 | -0.38% | 15,426 |
| Nov 26, 2025 | 5.01 | 5.38 | 4.96 | 5.21 | 5.21 | 0.39% | 10,609 |
| Nov 25, 2025 | 5.09 | 5.30 | 5.00 | 5.19 | 5.19 | 1.96% | 2,681 |
| Nov 24, 2025 | 5.39 | 5.39 | 5.06 | 5.09 | 5.09 | -3.60% | 9,929 |
| Nov 21, 2025 | 4.95 | 5.39 | 4.95 | 5.28 | 5.28 | 1.54% | 12,865 |
| Nov 20, 2025 | 5.15 | 5.40 | 5.15 | 5.20 | 5.20 | 0.97% | 12,937 |
| Nov 19, 2025 | 5.25 | 5.25 | 5.08 | 5.15 | 5.15 | -3.74% | 2,370 |
| Nov 18, 2025 | 5.40 | 5.40 | 5.20 | 5.35 | 5.35 | -0.93% | 7,361 |
| Nov 17, 2025 | 5.50 | 5.60 | 5.21 | 5.40 | 5.40 | -1.64% | 25,976 |
| Nov 14, 2025 | 5.50 | 5.58 | 5.10 | 5.49 | 5.49 | 3.20% | 9,697 |
| Nov 13, 2025 | 5.35 | 5.50 | 5.25 | 5.32 | 5.32 | -0.56% | 10,290 |
| Nov 12, 2025 | 5.40 | 5.59 | 5.30 | 5.35 | 5.35 | 0.38% | 4,462 |
| Nov 11, 2025 | 5.29 | 5.55 | 5.29 | 5.33 | 5.33 | 0.76% | 7,239 |
| Nov 10, 2025 | 5.49 | 5.49 | 5.06 | 5.29 | 5.29 | 0.57% | 3,932 |
| Nov 7, 2025 | 5.44 | 5.57 | 5.11 | 5.26 | 5.26 | -1.31% | 5,576 |
| Nov 6, 2025 | 5.41 | 5.41 | 5.05 | 5.33 | 5.33 | 0.57% | 8,201 |
| Nov 4, 2025 | 5.50 | 5.50 | 5.29 | 5.30 | 5.30 | -4.85% | 10,165 |
| Nov 3, 2025 | 5.74 | 5.74 | 5.45 | 5.57 | 5.57 | -2.96% | 8,167 |
| Oct 31, 2025 | 5.50 | 5.95 | 5.46 | 5.74 | 5.74 | 1.06% | 13,490 |
| Oct 30, 2025 | 5.45 | 5.95 | 5.45 | 5.68 | 5.68 | -0.53% | 3,581 |
| Oct 29, 2025 | 5.57 | 5.71 | 5.21 | 5.71 | 5.71 | 4.96% | 22,708 |
| Oct 28, 2025 | 5.45 | 5.55 | 5.13 | 5.44 | 5.44 | 2.64% | 13,207 |
| Oct 27, 2025 | 5.16 | 5.55 | 5.14 | 5.30 | 5.30 | - | 9,023 |
| Oct 24, 2025 | 5.45 | 5.63 | 5.25 | 5.30 | 5.30 | -2.75% | 16,223 |
| Oct 23, 2025 | 4.96 | 5.47 | 4.96 | 5.45 | 5.45 | 4.61% | 41,057 |
| Oct 21, 2025 | 5.39 | 5.55 | 5.21 | 5.21 | 5.21 | -3.34% | 12,541 |
| Oct 20, 2025 | 5.40 | 5.53 | 5.16 | 5.39 | 5.39 | 0.75% | 4,523 |
| Oct 17, 2025 | 5.09 | 5.43 | 5.08 | 5.35 | 5.35 | 3.28% | 41,228 |
| Oct 16, 2025 | 5.22 | 5.55 | 5.16 | 5.18 | 5.18 | -4.78% | 9,019 |
| Oct 15, 2025 | 5.45 | 5.60 | 5.10 | 5.44 | 5.44 | 1.87% | 18,592 |
| Oct 14, 2025 | 5.24 | 5.39 | 5.19 | 5.34 | 5.34 | 2.89% | 5,198 |