NSE - Delayed Quote INR

Omkar Speciality Chemicals Limited (OMKARCHEM.NS)

Compare
9.03
0.00
(0.00%)
At close: January 13 at 12:10:06 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 16, 20259.039.039.039.039.03-
Jan 15, 20259.039.039.039.039.03-
Jan 14, 20259.039.039.039.039.03-
Jan 13, 20259.039.039.039.039.0310,408
Jan 10, 20259.519.519.519.519.51-
Jan 9, 20259.519.519.519.519.51-
Jan 8, 20259.999.999.239.519.5155,590
Jan 7, 20259.139.589.139.529.5299,655
Jan 6, 20258.709.138.709.139.1360,823
Jan 3, 20258.708.708.508.708.7034,729
Jan 2, 20258.008.297.918.298.2993,824
Jan 1, 20257.537.907.537.907.909,517
Dec 31, 20247.537.537.537.537.53-
Dec 30, 20247.537.537.537.537.534,443
Dec 27, 20247.937.937.937.937.93-
Dec 26, 20247.937.937.937.937.93-
Dec 24, 20247.937.937.937.937.93-
Dec 23, 20247.937.937.937.937.9355,300
Dec 20, 20248.358.358.358.358.35-
Dec 19, 20248.358.358.358.358.35-
Dec 18, 20248.358.358.358.358.35-
Dec 17, 20248.358.358.358.358.35-
Dec 16, 20247.918.747.918.358.3511,343
Dec 13, 20248.338.338.338.338.33-
Dec 12, 20248.338.338.338.338.33-
Dec 11, 20248.338.338.338.338.33-
Dec 10, 20248.338.338.338.338.33-
Dec 9, 20248.269.138.268.338.3312,959
Dec 6, 20248.708.708.708.708.70-
Dec 5, 20248.708.708.708.708.70-
Dec 4, 20248.708.708.708.708.70-
Dec 3, 20248.708.708.708.708.70-
Dec 2, 20249.209.208.688.708.707,652
Nov 29, 20249.149.149.149.149.14-
Nov 28, 20249.149.149.149.149.14-
Nov 27, 20249.149.149.149.149.14-
Nov 26, 20249.149.149.149.149.14-
Nov 25, 20249.639.639.149.149.1431,087
Nov 22, 20249.639.639.639.639.63-
Nov 21, 20249.639.639.639.639.63-
Nov 19, 20249.639.639.639.639.63-
Nov 18, 20249.6410.109.639.639.6310,662
Nov 14, 202410.1410.1410.1410.1410.14-
Nov 13, 202410.1410.1410.1410.1410.14-
Nov 12, 202410.1410.1410.1410.1410.14-
Nov 11, 202410.6811.1210.1410.1410.1420,545
Nov 8, 202410.6810.6810.6810.6810.68-
Nov 7, 202410.6810.6810.6810.6810.68-
Nov 6, 202410.6810.6810.6810.6810.68-
Nov 5, 202410.6810.6810.6810.6810.687,365
Nov 4, 202410.1810.1810.1810.1810.1877,663
Nov 1, 20249.709.708.829.709.709,807
Oct 31, 20248.809.248.809.249.247,303
Oct 30, 20248.418.808.418.808.805,495
Oct 29, 20248.048.427.808.398.398,441
Oct 28, 20248.138.537.728.048.0429,159
Oct 25, 20247.928.257.608.138.137,975
Oct 24, 20248.498.497.827.927.9219,261
Oct 23, 20247.758.407.758.178.1712,273
Oct 22, 20248.158.858.078.138.1318,416
Oct 21, 20248.959.108.508.508.5021,262
Oct 18, 20249.359.358.738.958.959,816
Oct 17, 20249.469.469.059.189.1813,816
Oct 16, 202410.1810.189.329.379.3711,404
Oct 15, 202410.2610.269.679.709.705,731
Oct 14, 20249.7910.279.6010.0510.0520,357
Oct 11, 20249.7510.149.359.799.7940,726
Oct 10, 20249.319.729.109.669.6616,236
Oct 9, 20249.429.428.589.269.2634,208
Oct 8, 20249.009.868.969.049.0413,338
Oct 7, 20249.659.759.109.449.4470,357
Oct 4, 20248.619.298.519.299.2943,583
Oct 3, 20249.009.308.558.858.8544,086
Oct 1, 20249.149.148.488.988.984,764
Sep 30, 20248.878.878.458.748.7412,775
Sep 27, 20248.669.008.258.458.4523,774
Sep 26, 20249.009.008.558.668.6611,996
Sep 25, 20249.099.098.609.009.0024,250
Sep 24, 20249.149.498.919.059.0516,580
Sep 23, 20248.849.598.849.299.2917,155
Sep 20, 20249.299.739.019.239.2320,688
Sep 19, 20249.439.438.759.299.2925,915
Sep 18, 20248.719.068.508.998.9926,737
Sep 17, 20248.598.648.008.638.6344,678
Sep 16, 20247.918.307.628.308.3049,382
Sep 13, 20247.847.917.617.917.9121,110
Sep 12, 20248.338.507.917.917.9156,017
Sep 11, 20249.159.158.338.338.3340,371
Sep 10, 20249.259.258.728.778.7746,670
Sep 9, 20249.299.308.729.109.1043,067
Sep 6, 20249.759.759.059.069.0643,506
Sep 5, 20249.579.699.089.349.3439,580
Sep 4, 20249.009.759.009.569.56124,110
Sep 3, 20249.359.459.299.299.2955,102
Sep 2, 20249.789.789.789.789.7829,434
Aug 30, 202410.3010.3010.3010.3010.30-
Aug 29, 202410.3010.3010.3010.3010.30-
Aug 28, 202410.3010.3010.3010.3010.30-
Aug 27, 202410.3010.3010.3010.3010.30-
Aug 26, 202411.0011.3910.3010.3010.30125,495
Aug 23, 202410.8510.8510.8510.8510.85-
Aug 22, 202410.8510.8510.8510.8510.85-
Aug 21, 202410.8510.8510.8510.8510.85-
Aug 20, 202410.8510.8510.8510.8510.85-
Aug 19, 202410.8510.8510.8510.8510.8590,814
Aug 16, 202410.3410.3410.3410.3410.34-
Aug 14, 202410.3410.3410.3410.3410.34-
Aug 13, 202410.3410.3410.3410.3410.34-
Aug 12, 202410.0010.3410.0010.3410.3464,797
Aug 9, 20249.859.859.859.859.85-
Aug 8, 20249.859.859.859.859.85-
Aug 7, 20249.859.859.859.859.85-
Aug 6, 20249.859.859.859.859.85-
Aug 5, 20249.859.858.929.859.85160,587
Aug 2, 20249.399.399.399.399.39-
Aug 1, 20249.399.399.399.399.39-
Jul 31, 20249.399.399.399.399.39-
Jul 30, 20249.399.399.399.399.39-
Jul 29, 20249.399.399.399.399.3973,792
Jul 26, 20248.958.958.958.958.95-
Jul 25, 20248.958.958.958.958.95-
Jul 24, 20248.958.958.958.958.95-
Jul 23, 20248.958.958.958.958.95-
Jul 22, 20248.958.958.958.958.9551,660
Jul 19, 20248.538.538.538.538.5313,794
Jul 18, 20248.138.138.138.138.1310,270
Jul 16, 20247.757.757.757.757.752,741
Jul 15, 20247.397.397.397.397.3921,801
Jul 12, 20247.047.047.047.047.0423,371
Jul 11, 20246.537.006.536.716.7111,649
Jul 10, 20246.806.806.566.756.752,617
Jul 9, 20247.137.136.806.806.804,375
Jul 8, 20247.047.046.756.826.8210,567
Jul 5, 20247.377.376.827.057.0520,442
Jul 4, 20247.087.157.007.107.1023,842
Jul 3, 20247.287.286.756.816.8145,223
Jul 2, 20247.247.246.707.087.087,504
Jul 1, 20246.977.296.687.067.0616,305
Jun 28, 20246.617.176.616.976.975,511
Jun 27, 20246.807.096.576.876.8723,495
Jun 26, 20246.606.986.606.766.769,641
Jun 25, 20247.007.056.516.656.6515,496
Jun 24, 20247.007.006.806.846.845,087
Jun 21, 20247.377.376.946.996.995,651
Jun 20, 20247.297.296.857.037.0318,226
Jun 19, 20246.907.196.716.976.9715,199
Jun 18, 20247.247.246.656.856.8511,632
Jun 14, 20247.007.246.716.916.9114,757
Jun 13, 20246.936.936.716.906.904,717
Jun 12, 20246.527.066.516.606.604,813
Jun 11, 20247.257.256.656.786.7821,314
Jun 10, 20247.027.146.526.976.9721,232
Jun 7, 20246.506.806.506.806.804,136
Jun 6, 20246.806.806.306.506.5013,186
Jun 5, 20246.306.606.156.556.5526,908
Jun 4, 20246.306.806.256.306.3013,169
Jun 3, 20246.807.206.556.556.5560,641
May 31, 20246.807.056.506.906.9029,394
May 30, 20247.357.356.806.806.8017,802
May 29, 20247.507.506.957.007.0013,442
May 28, 20247.357.507.107.257.2512,865
May 27, 20247.157.507.007.257.253,086
May 24, 20247.207.506.957.157.1524,997
May 23, 20247.807.807.207.207.2027,513
May 22, 20247.507.606.907.557.5556,537
May 21, 20246.907.356.657.257.2533,063
May 17, 20246.456.756.456.756.7520,114
May 16, 20246.606.806.456.456.458,610
May 15, 20246.956.956.506.506.506,534
May 14, 20247.007.056.606.856.851,116
May 13, 20246.606.856.606.806.802,801
May 10, 20246.706.956.606.606.603,484
May 9, 20246.907.006.706.706.704,785
May 8, 20246.907.106.906.956.952,551
May 7, 20247.207.206.656.906.909,265
May 6, 20247.407.406.806.906.9011,554
May 3, 20247.007.306.907.107.105,461
May 2, 20247.357.507.007.257.2534,550
Apr 30, 20247.407.657.107.357.3525,706
Apr 29, 20247.457.557.057.457.4530,387
Apr 26, 20247.407.507.007.207.2015,619
Apr 25, 20247.357.506.907.207.2010,698
Apr 24, 20247.307.506.857.157.1511,686
Apr 23, 20247.207.457.007.207.203,076
Apr 22, 20247.457.457.157.207.2012,818
Apr 19, 20247.257.507.107.507.505,714
Apr 18, 20247.057.507.057.257.255,132
Apr 16, 20247.557.557.207.257.259,442
Apr 15, 20248.208.207.507.557.554,955
Apr 12, 20247.907.907.507.907.9038,453
Apr 10, 20247.307.557.007.557.5513,303
Apr 9, 20247.007.356.757.207.207,553
Apr 8, 20247.057.206.657.007.0017,937
Apr 5, 20246.606.906.306.906.9025,387
Apr 4, 20246.306.606.306.606.608,461
Apr 3, 20246.106.406.106.306.301,065
Apr 2, 20246.006.156.006.106.1011,121
Apr 1, 20246.056.055.855.905.902,941
Mar 28, 20246.006.105.655.805.8091,338
Mar 27, 20246.006.255.955.955.95160,732
Mar 26, 20246.756.856.256.256.2578,735
Mar 22, 20246.006.556.006.556.5575,379
Mar 21, 20246.156.356.006.256.2545,501
Mar 20, 20246.506.506.106.106.1041,605
Mar 19, 20246.356.656.206.406.4041,932
Mar 18, 20246.556.856.256.506.5043,901
Mar 15, 20246.956.956.556.556.5517,536
Mar 14, 20246.907.106.556.906.9016,526
Mar 13, 20247.007.106.756.856.8528,455
Mar 12, 20247.157.156.807.107.1024,540
Mar 11, 20247.157.607.107.157.1513,639
Mar 7, 20247.557.557.207.307.3023,346
Mar 6, 20247.957.957.457.557.5517,067
Mar 5, 20248.008.007.657.707.7041,383
Mar 4, 20248.308.307.808.008.0017,949
Mar 1, 20248.108.307.708.208.2066,230
Feb 29, 20247.858.507.858.058.0527,042
Feb 28, 20248.608.607.958.208.209,065
Feb 27, 20248.608.608.258.308.3013,782
Feb 26, 20248.608.858.158.658.6567,105
Feb 23, 20248.208.458.058.458.4510,198
Feb 22, 20248.208.358.008.308.306,613
Feb 21, 20248.258.458.108.158.154,068
Feb 20, 20248.158.658.008.258.2517,183
Feb 19, 20248.308.458.008.308.3024,998
Feb 16, 20248.258.508.008.308.3014,543
Feb 15, 20248.458.458.108.258.2532,480
Feb 14, 20247.958.557.958.458.457,895
Feb 13, 20248.408.408.008.158.1515,663
Feb 12, 20248.858.858.208.408.4012,128
Feb 9, 20249.109.108.508.508.5012,912
Feb 8, 20248.808.808.308.758.7525,411
Feb 7, 20248.558.758.258.408.4036,116
Feb 6, 20248.958.958.408.558.5522,937
Feb 5, 20248.759.158.558.758.7525,676
Feb 2, 20248.759.108.608.758.7518,534
Feb 1, 20248.709.108.408.908.9020,884
Jan 31, 20248.709.008.558.708.7011,681
Jan 30, 20248.958.958.508.708.708,634
Jan 29, 20248.858.858.208.708.7036,203
Jan 25, 20248.558.608.258.508.5017,937
Jan 24, 20248.458.958.158.208.2083,441
Jan 23, 20249.259.258.508.558.5538,291
Jan 19, 20249.059.158.758.958.9528,327
Jan 18, 20248.959.258.709.009.009,355
Jan 17, 20248.658.958.658.958.9514,081