SEBI Registration No.: INA000006688
Preparing link (3 sec)...
OMFREIGHT Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 02 Apr 2026 | 70.34 | 65.00 | 72.40 | 63.61 | 40438 | 6.03% |
| 01 Apr 2026 | 66.34 | 62.00 | 69.80 | 61.71 | 39333 | 11.23% |
| 30 Mar 2026 | 59.64 | 62.40 | 63.99 | 58.95 | 120063 | -6.83% |
| 27 Mar 2026 | 64.01 | 64.00 | 65.56 | 63.00 | 401884 | -1.66% |
| 25 Mar 2026 | 65.09 | 68.50 | 69.99 | 60.99 | 645743 | -4.10% |
| 24 Mar 2026 | 67.87 | 67.20 | 70.78 | 67.20 | 44272 | -0.48% |
| 23 Mar 2026 | 68.20 | 70.00 | 70.00 | 66.22 | 39859 | -3.41% |
| 20 Mar 2026 | 70.61 | 71.00 | 72.72 | 70.00 | 36914 | -0.95% |
| 19 Mar 2026 | 71.29 | 71.40 | 72.95 | 71.00 | 16432 | -2.65% |
| 18 Mar 2026 | 73.23 | 72.73 | 73.72 | 72.73 | 25206 | 1.60% |
| 17 Mar 2026 | 72.08 | 72.94 | 72.94 | 70.20 | 184236 | 0.68% |
| 16 Mar 2026 | 71.59 | 72.90 | 74.01 | 70.50 | 43424 | -3.27% |
| 13 Mar 2026 | 74.01 | 76.00 | 77.38 | 72.65 | 114547 | -3.34% |
| 12 Mar 2026 | 76.57 | 77.62 | 79.79 | 76.00 | 29582 | -1.35% |
| 11 Mar 2026 | 77.62 | 79.19 | 79.55 | 77.00 | 26708 | -1.25% |
| 10 Mar 2026 | 78.60 | 80.15 | 80.15 | 78.11 | 14000 | -0.08% |
| 09 Mar 2026 | 78.66 | 80.15 | 82.00 | 78.43 | 19780 | -3.50% |
| 06 Mar 2026 | 81.51 | 83.71 | 84.29 | 81.00 | 33154 | -2.63% |
| 05 Mar 2026 | 83.71 | 78.50 | 85.00 | 78.50 | 54557 | 6.23% |
| 04 Mar 2026 | 78.80 | 80.14 | 80.14 | 76.84 | 42873 | -1.68% |
| 02 Mar 2026 | 80.15 | 77.00 | 81.78 | 77.00 | 35625 | 0.77% |
| 27 Feb 2026 | 79.54 | 78.76 | 85.11 | 76.45 | 594261 | -2.61% |
| 26 Feb 2026 | 81.67 | 85.00 | 86.29 | 78.70 | 66879 | -4.43% |
| 25 Feb 2026 | 85.46 | 85.01 | 87.26 | 85.01 | 23473 | -0.59% |
| 24 Feb 2026 | 85.97 | 90.00 | 90.00 | 83.20 | 58508 | -2.18% |
| 23 Feb 2026 | 87.89 | 87.34 | 89.07 | 87.34 | 22501 | -1.32% |
| 20 Feb 2026 | 89.07 | 88.42 | 90.00 | 87.00 | 51932 | 0.97% |
| 19 Feb 2026 | 88.21 | 89.14 | 89.50 | 88.05 | 14922 | -1.04% |
| 18 Feb 2026 | 89.14 | 88.95 | 90.63 | 88.05 | 27147 | 0.19% |
| 17 Feb 2026 | 88.97 | 90.90 | 91.46 | 88.68 | 22676 | -0.11% |
| 16 Feb 2026 | 89.07 | 91.67 | 91.67 | 89.00 | 19982 | -1.23% |
| 13 Feb 2026 | 90.18 | 89.01 | 94.00 | 89.01 | 72699 | -0.50% |
| 12 Feb 2026 | 90.63 | 92.95 | 92.95 | 90.38 | 18640 | -0.77% |
| 11 Feb 2026 | 91.33 | 92.97 | 93.43 | 91.07 | 29342 | -0.32% |
| 10 Feb 2026 | 91.62 | 92.05 | 93.00 | 91.22 | 17285 | -0.66% |
| 09 Feb 2026 | 92.23 | 90.00 | 93.95 | 90.00 | 238509 | 0.39% |
| 06 Feb 2026 | 91.87 | 91.85 | 93.00 | 90.00 | 22752 | 0.02% |
| 05 Feb 2026 | 91.85 | 95.88 | 95.88 | 91.00 | 26629 | -2.28% |
| 04 Feb 2026 | 93.99 | 93.75 | 95.00 | 92.02 | 20866 | 0.26% |
| 03 Feb 2026 | 93.75 | 92.00 | 96.00 | 89.91 | 83811 | 2.93% |
| 02 Feb 2026 | 91.08 | 90.54 | 91.90 | 89.58 | 13399 | 0.87% |
| 01 Feb 2026 | 90.29 | 90.00 | 92.88 | 89.50 | 23434 | -1.64% |
| 30 Jan 2026 | 91.80 | 90.10 | 93.00 | 89.60 | 31176 | 1.21% |
| 29 Jan 2026 | 90.70 | 89.00 | 91.79 | 89.00 | 34305 | 0.18% |
| 28 Jan 2026 | 90.54 | 90.22 | 92.89 | 81.30 | 49955 | 0.37% |
| 27 Jan 2026 | 90.21 | 90.05 | 92.15 | 88.91 | 23665 | -1.14% |
| 23 Jan 2026 | 91.25 | 94.89 | 94.89 | 90.90 | 23937 | -3.11% |
| 22 Jan 2026 | 94.18 | 92.18 | 95.50 | 90.00 | 49657 | 3.24% |
| 21 Jan 2026 | 91.22 | 94.99 | 95.57 | 90.00 | 63984 | -3.50% |
| 20 Jan 2026 | 94.53 | 98.00 | 99.19 | 94.00 | 69979 | -4.63% |
| 19 Jan 2026 | 99.12 | 99.99 | 101.50 | 98.00 | 115601 | -0.63% |
| 16 Jan 2026 | 99.75 | 95.00 | 101.00 | 95.00 | 871659 | 4.25% |
| 14 Jan 2026 | 95.68 | 93.93 | 96.99 | 92.00 | 88648 | 2.77% |
| 13 Jan 2026 | 93.10 | 90.58 | 93.80 | 89.56 | 46392 | 3.43% |
| 12 Jan 2026 | 90.01 | 88.50 | 91.06 | 87.51 | 48267 | -0.29% |
| 09 Jan 2026 | 90.27 | 91.00 | 91.80 | 87.61 | 40119 | -0.70% |
| 08 Jan 2026 | 90.91 | 91.70 | 92.96 | 90.05 | 36243 | -0.86% |
| 07 Jan 2026 | 91.70 | 91.99 | 92.68 | 91.50 | 24364 | -0.20% |
| 06 Jan 2026 | 91.88 | 94.05 | 94.50 | 91.10 | 38043 | -0.49% |
| 05 Jan 2026 | 92.33 | 90.75 | 96.50 | 90.75 | 41359 | -2.43% |
| 02 Jan 2026 | 94.63 | 94.20 | 95.35 | 92.75 | 55941 | 1.01% |
| 01 Jan 2026 | 93.68 | 94.10 | 96.24 | 93.35 | 65473 | -1.84% |
| 31 Dec 2025 | 95.44 | 95.25 | 96.45 | 93.61 | 78875 | 1.14% |
| 30 Dec 2025 | 94.36 | 95.77 | 96.28 | 94.11 | 28564 | -1.47% |
| 29 Dec 2025 | 95.77 | 96.00 | 99.00 | 95.50 | 177182 | -1.35% |
| 26 Dec 2025 | 97.08 | 95.50 | 100.80 | 95.00 | 197712 | -0.11% |
| 24 Dec 2025 | 97.19 | 95.90 | 98.99 | 93.05 | 97720 | 0.96% |
| 23 Dec 2025 | 96.27 | 95.00 | 99.70 | 94.01 | 222821 | 0.48% |
| 22 Dec 2025 | 95.81 | 95.48 | 97.45 | 93.08 | 151567 | 1.90% |
| 19 Dec 2025 | 94.02 | 89.02 | 94.99 | 89.02 | 400328 | 3.74% |
| 18 Dec 2025 | 90.63 | 90.95 | 91.40 | 89.12 | 46339 | 0.54% |
| 17 Dec 2025 | 90.14 | 89.01 | 93.61 | 89.01 | 119378 | -0.62% |
| 16 Dec 2025 | 90.70 | 89.21 | 91.10 | 89.21 | 28725 | 1.66% |
| 15 Dec 2025 | 89.22 | 88.11 | 90.96 | 88.11 | 25571 | 0.35% |
| 12 Dec 2025 | 88.91 | 90.83 | 91.25 | 88.45 | 30132 | -1.63% |
| 11 Dec 2025 | 90.38 | 90.00 | 91.59 | 90.00 | 16476 | -1.74% |
| 10 Dec 2025 | 91.98 | 91.00 | 93.01 | 88.81 | 56760 | 0.65% |
| 09 Dec 2025 | 91.39 | 87.39 | 92.00 | 85.10 | 72741 | 4.58% |
| 08 Dec 2025 | 87.39 | 89.07 | 90.44 | 86.00 | 46970 | -2.39% |
| 05 Dec 2025 | 89.53 | 90.12 | 90.59 | 89.05 | 21221 | -0.65% |
| 04 Dec 2025 | 90.12 | 90.70 | 91.99 | 89.99 | 38214 | -0.89% |
| 03 Dec 2025 | 90.93 | 91.25 | 92.57 | 89.81 | 47341 | -1.23% |
| 02 Dec 2025 | 92.06 | 95.78 | 98.28 | 91.82 | 95847 | -3.88% |
| 01 Dec 2025 | 95.78 | 93.99 | 96.50 | 91.76 | 82444 | 0.49% |
| 28 Nov 2025 | 95.31 | 88.75 | 97.78 | 88.16 | 186697 | 7.39% |
| 27 Nov 2025 | 88.75 | 90.01 | 90.02 | 88.51 | 37192 | -0.72% |
| 26 Nov 2025 | 89.39 | 88.70 | 91.05 | 88.70 | 46460 | 0.79% |
| 25 Nov 2025 | 88.69 | 88.80 | 89.73 | 88.50 | 46592 | 0.23% |
| 24 Nov 2025 | 88.49 | 91.40 | 92.99 | 87.25 | 118981 | -4.89% |
| 21 Nov 2025 | 93.04 | 93.90 | 94.70 | 92.50 | 99873 | -1.84% |
| 20 Nov 2025 | 94.78 | 97.51 | 97.51 | 93.40 | 270285 | -2.97% |
| 19 Nov 2025 | 97.68 | 104.12 | 104.59 | 95.35 | 1210242 | -4.14% |
| 18 Nov 2025 | 101.90 | 96.55 | 107.40 | 95.00 | 2282266 | 8.12% |
| 17 Nov 2025 | 94.25 | 90.00 | 95.90 | 89.89 | 1299790 | 3.74% |
| 14 Nov 2025 | 90.85 | 89.17 | 94.31 | 87.97 | 171850 | 1.87% |
| 13 Nov 2025 | 89.18 | 90.99 | 90.99 | 89.01 | 39351 | -0.94% |
| 12 Nov 2025 | 90.03 | 89.00 | 90.44 | 89.00 | 47369 | -0.12% |
| 11 Nov 2025 | 90.14 | 90.71 | 91.00 | 89.18 | 52411 | 0.48% |
| 10 Nov 2025 | 89.71 | 89.20 | 90.50 | 88.67 | 68799 | -0.97% |
| 07 Nov 2025 | 90.59 | 91.02 | 91.23 | 89.89 | 48683 | -0.47% |
| 06 Nov 2025 | 91.02 | 88.90 | 92.34 | 87.00 | 228594 | 2.38% |
| 04 Nov 2025 | 88.90 | 89.05 | 89.76 | 88.51 | 53534 | -0.59% |
| 03 Nov 2025 | 89.43 | 90.05 | 90.77 | 89.00 | 80127 | -1.49% |
| 31 Oct 2025 | 90.78 | 91.40 | 91.80 | 89.12 | 86189 | 1.02% |
| 30 Oct 2025 | 89.86 | 89.99 | 90.79 | 89.00 | 194883 | -0.08% |
| 29 Oct 2025 | 89.93 | 91.95 | 91.95 | 87.20 | 297376 | -4.07% |
| 28 Oct 2025 | 93.75 | 95.98 | 96.50 | 92.50 | 119634 | -0.75% |
| 27 Oct 2025 | 94.46 | 94.89 | 100.00 | 93.56 | 359187 | 1.18% |
| 24 Oct 2025 | 93.36 | 93.00 | 98.39 | 91.99 | 386650 | 1.38% |
| 23 Oct 2025 | 92.09 | 91.00 | 93.45 | 90.27 | 45806 | 0.71% |
| 21 Oct 2025 | 91.44 | 90.00 | 93.00 | 90.00 | 36365 | 1.42% |
| 20 Oct 2025 | 90.16 | 90.50 | 93.50 | 88.14 | 84778 | -0.89% |
| 17 Oct 2025 | 90.97 | 88.75 | 91.99 | 87.05 | 84438 | 1.27% |
| 16 Oct 2025 | 89.83 | 90.81 | 91.00 | 87.05 | 166140 | -1.14% |
| 15 Oct 2025 | 90.87 | 94.00 | 94.80 | 90.83 | 286238 | -4.97% |
| 14 Oct 2025 | 95.62 | 94.07 | 98.05 | 94.07 | 491515 | -3.44% |
| 13 Oct 2025 | 99.03 | 99.04 | 99.04 | 96.22 | 856454 | 4.98% |
| 10 Oct 2025 | 94.33 | 94.33 | 94.33 | 94.33 | 19062 | 5.00% |
| 09 Oct 2025 | 89.84 | 89.84 | 89.84 | 89.84 | 30070 | 4.99% |
