Unlock stock picks and a broker-level newsfeed that powers Wall Street.

NSE - Delayed Quote INR

Omkar Speciality Chemicals Limited (OMKARCHEM.NS)

6.11
-0.33
(-5.12%)
At close: April 25 at 3:10:52 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 25, 20256.306.686.116.116.118,341
Apr 24, 20256.256.546.256.446.441,199
Apr 23, 20255.836.395.826.256.2513,057
Apr 22, 20256.346.345.766.096.092,123
Apr 21, 20255.906.155.706.046.0420,215
Apr 17, 20255.935.955.555.935.9315,374
Apr 16, 20255.746.035.545.815.819,542
Apr 15, 20255.705.985.555.755.752,366
Apr 11, 20255.756.005.535.705.703,794
Apr 9, 20256.046.045.725.765.761,345
Apr 8, 20256.376.375.775.995.996,669
Apr 7, 20256.346.345.736.076.077,424
Apr 4, 20256.076.075.806.046.042,324
Apr 3, 20255.816.035.775.795.795,631
Apr 2, 20255.525.775.525.775.778,033
Apr 1, 20255.455.725.455.505.5010,590
Mar 28, 20255.455.755.455.455.4577,685
Mar 27, 20256.006.005.745.745.7419,328
Mar 26, 20256.036.586.036.056.0516,072
Mar 25, 20256.406.506.356.356.3515,792
Mar 24, 20256.856.956.516.696.6924,162
Mar 21, 20257.007.186.806.856.8529,294
Mar 20, 20257.297.296.777.037.0316,351
Mar 19, 20257.357.457.017.027.0211,936
Mar 18, 20257.697.697.697.697.69-
Mar 17, 20258.108.107.697.697.6912,192
Mar 13, 20258.388.387.708.108.1010,655
Mar 12, 20257.858.007.418.008.005,214
Mar 11, 20257.457.657.037.647.6417,772
Mar 10, 20256.907.386.717.297.2916,477
Mar 7, 20257.007.037.007.037.038,498
Mar 6, 20256.356.876.326.706.7019,220
Mar 5, 20256.526.756.476.596.597,193
Mar 4, 20256.997.006.646.736.7319,563
Mar 3, 20257.007.006.996.996.99589
Feb 28, 20257.367.367.367.367.36-
Feb 27, 20257.367.367.367.367.36-
Feb 25, 20257.367.367.367.367.36-
Feb 24, 20257.367.367.367.367.3668
Feb 21, 20257.757.757.757.757.75-
Feb 20, 20257.757.757.757.757.75-
Feb 19, 20257.757.757.757.757.75-
Feb 18, 20257.757.757.757.757.75-
Feb 17, 20257.757.757.757.757.75-
Feb 14, 20257.757.757.757.757.75-
Feb 13, 20257.757.757.757.757.75-
Feb 12, 20257.757.757.757.757.75-
Feb 11, 20257.757.757.757.757.75-
Feb 10, 20258.158.157.757.757.75393
Feb 7, 20258.148.148.148.148.14-
Feb 6, 20258.148.148.148.148.14-
Feb 5, 20258.148.148.148.148.14-
Feb 4, 20258.148.148.148.148.14-
Feb 3, 20258.148.148.148.148.14526
Feb 1, 20258.578.578.578.578.57-
Jan 31, 20258.578.578.578.578.57-
Jan 30, 20258.578.578.578.578.57-
Jan 29, 20258.578.578.578.578.57-
Jan 28, 20258.578.578.578.578.57-
Jan 27, 20258.578.578.578.578.57-
Jan 24, 20258.578.578.578.578.57-
Jan 23, 20258.578.578.578.578.57-
Jan 22, 20258.578.578.578.578.57-
Jan 21, 20258.578.578.578.578.57-
Jan 20, 20258.958.958.578.578.5714,950
Jan 17, 20259.039.039.039.039.03-
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