Om Freight Forwarders Limited OMFREIGHT
NSE · India · Transportation
INR 97.00+3.00 (+3.19%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-09-30 | INR 94.00 | +0.58% | INR 93.49 | INR 94.00 | INR 90.00 | 12.36K |
| 2026-09-29 | INR 93.46 | +5.00% | INR 89.01 | INR 93.46 | INR 86.51 | 21.77K |
| 2026-09-28 | INR 89.01 | -1.81% | INR 87.50 | INR 90.00 | INR 87.50 | 2.09K |
| 2026-09-25 | INR 90.65 | -1.28% | INR 94.25 | INR 94.25 | INR 89.10 | 3.24K |
| 2026-09-24 | INR 91.83 | -0.47% | INR 90.65 | INR 92.95 | INR 88.26 | 13.60K |
| 2026-09-23 | INR 92.26 | +2.18% | INR 89.90 | INR 94.00 | INR 86.50 | 18.99K |
| 2026-09-22 | INR 90.29 | +2.52% | INR 88.95 | INR 90.87 | INR 87.10 | 10.90K |
| 2026-09-21 | INR 88.07 | +3.42% | INR 85.00 | INR 89.00 | INR 83.46 | 11.81K |
| 2026-09-18 | INR 85.16 | -0.75% | INR 86.00 | INR 87.79 | INR 84.00 | 4.09K |
| 2026-09-17 | INR 85.80 | -1.93% | INR 85.75 | INR 88.00 | INR 85.00 | 6.15K |
| 2026-09-16 | INR 87.49 | +1.13% | INR 83.50 | INR 88.00 | INR 83.50 | 4.03K |
| 2026-09-15 | INR 86.51 | -2.93% | INR 87.50 | INR 88.50 | INR 86.50 | 3.93K |
| 2026-09-11 | INR 89.12 | +2.06% | INR 87.10 | INR 90.00 | INR 83.80 | 13.23K |
| 2026-09-10 | INR 87.32 | -0.49% | INR 85.75 | INR 90.50 | INR 85.01 | 9.82K |
| 2026-09-09 | INR 87.75 | +0.27% | INR 87.75 | INR 89.00 | INR 87.00 | 2.73K |
| 2026-09-08 | INR 87.51 | -0.59% | INR 88.03 | INR 89.80 | INR 87.50 | 2.77K |
| 2026-09-07 | INR 88.03 | -2.01% | INR 88.00 | INR 91.50 | INR 88.00 | 3.77K |
| 2026-09-04 | INR 89.84 | +0.94% | INR 89.00 | INR 90.50 | INR 86.15 | 9.03K |
| 2026-09-03 | INR 89.00 | +1.04% | INR 88.08 | INR 90.00 | INR 87.50 | 2.40K |
| 2026-09-02 | INR 88.08 | -2.07% | INR 89.94 | INR 90.59 | INR 87.50 | 1.70K |
| 2026-09-01 | INR 89.94 | +0.49% | INR 88.60 | INR 90.50 | INR 86.00 | 11.49K |
| 2026-08-31 | INR 89.50 | -0.56% | INR 89.55 | INR 92.00 | INR 87.00 | 8.62K |
| 2026-08-28 | INR 90.00 | -0.30% | INR 87.00 | INR 92.00 | INR 87.00 | 4.94K |
| 2026-08-27 | INR 90.27 | -0.21% | INR 90.50 | INR 92.92 | INR 90.01 | 8.42K |
| 2026-08-26 | INR 90.46 | -2.21% | INR 91.50 | INR 93.00 | INR 90.01 | 5.97K |
| 2026-08-25 | INR 92.50 | -1.18% | INR 93.60 | INR 93.60 | INR 90.81 | 2.43K |
| 2026-08-24 | INR 93.60 | -1.39% | INR 94.92 | INR 95.50 | INR 90.60 | 15.49K |
| 2026-08-21 | INR 94.92 | +1.08% | INR 93.91 | INR 95.50 | INR 91.50 | 7.62K |
| 2026-08-20 | INR 93.91 | +0.23% | INR 92.02 | INR 95.00 | INR 92.02 | 5.84K |
| 2026-08-19 | INR 93.69 | -0.54% | INR 93.80 | INR 94.98 | INR 91.80 | 6.74K |
| 2026-08-18 | INR 94.20 | -1.16% | INR 95.30 | INR 95.30 | INR 92.15 | 3.00K |
| 2026-08-17 | INR 95.31 | -1.84% | INR 96.99 | INR 99.50 | INR 92.50 | 10.58K |
| 2026-08-14 | INR 97.10 | -0.98% | INR 98.50 | INR 99.00 | INR 93.16 | 11.42K |
| 2026-08-13 | INR 98.06 | +2.26% | INR 95.89 | INR 98.45 | INR 94.45 | 36.38K |
| 2026-08-12 | INR 95.89 | +1.75% | INR 98.50 | INR 98.50 | INR 92.60 | 22.55K |
| 2026-08-11 | INR 94.24 | +1.76% | INR 89.50 | INR 95.50 | INR 89.50 | 19.52K |
| 2026-08-10 | INR 92.61 | +4.90% | INR 87.50 | INR 92.69 | INR 85.01 | 21.06K |
| 2026-08-07 | INR 88.28 | -1.13% | INR 89.29 | INR 89.73 | INR 86.25 | 5.70K |
| 2026-08-06 | INR 89.29 | +1.85% | INR 86.50 | INR 90.10 | INR 84.00 | 28.22K |
| 2026-08-05 | INR 87.67 | -1.47% | INR 88.89 | INR 90.00 | INR 86.40 | 4.22K |
| 2026-08-04 | INR 88.98 | +1.11% | INR 88.10 | INR 89.90 | INR 84.97 | 3.69K |
| 2026-08-03 | INR 88.00 | -1.85% | INR 89.66 | INR 91.95 | INR 88.00 | 8.03K |
| 2026-07-31 | INR 89.66 | +0.89% | INR 88.87 | INR 91.00 | INR 87.50 | 11.18K |
| 2026-07-30 | INR 88.87 | -2.71% | INR 91.35 | INR 91.35 | INR 87.50 | 9.99K |
| 2026-07-29 | INR 91.35 | +2.06% | INR 89.51 | INR 92.00 | INR 89.05 | 7.53K |
| 2026-07-28 | INR 89.51 | -2.60% | INR 90.01 | INR 91.79 | INR 89.25 | 9.25K |
| 2026-07-27 | INR 91.90 | -1.16% | INR 92.98 | INR 93.00 | INR 90.00 | 5.77K |
| 2026-07-24 | INR 92.98 | +1.07% | INR 92.00 | INR 93.15 | INR 90.01 | 5.25K |
| 2026-07-23 | INR 92.00 | +0.31% | INR 90.50 | INR 92.98 | INR 90.00 | 24.39K |
| 2026-07-22 | INR 91.72 | -2.49% | INR 90.01 | INR 93.80 | INR 89.50 | 16.24K |
| 2026-07-21 | INR 94.06 | +1.28% | INR 92.00 | INR 94.60 | INR 91.11 | 12.09K |
| 2026-07-20 | INR 92.87 | +1.61% | INR 90.95 | INR 95.00 | INR 89.90 | 11.24K |
| 2026-07-17 | INR 91.40 | -1.17% | INR 90.99 | INR 92.98 | INR 90.00 | 2.39K |
| 2026-07-16 | INR 92.48 | -0.87% | INR 92.99 | INR 92.99 | INR 89.50 | 6.38K |
| 2026-07-15 | INR 93.29 | +2.09% | INR 91.50 | INR 93.98 | INR 90.00 | 12.61K |
| 2026-07-14 | INR 91.38 | -2.78% | INR 93.99 | INR 95.00 | INR 90.75 | 8.29K |
| 2026-07-13 | INR 93.99 | -2.00% | INR 92.06 | INR 96.40 | INR 92.05 | 15.00K |
| 2026-07-10 | INR 95.91 | +0.68% | INR 92.00 | INR 96.03 | INR 92.00 | 7.39K |
| 2026-07-09 | INR 95.26 | +1.64% | INR 93.72 | INR 97.80 | INR 89.27 | 23.34K |
| 2026-07-08 | INR 93.72 | -4.76% | INR 99.25 | INR 100.50 | INR 93.48 | 25.26K |
| 2026-07-07 | INR 98.40 | -2.03% | INR 101.00 | INR 103.00 | INR 96.20 | 15.72K |
| 2026-07-06 | INR 100.44 | -2.36% | INR 101.00 | INR 105.49 | INR 97.73 | 41.78K |
| 2026-07-03 | INR 102.87 | -5.00% | INR 104.10 | INR 109.10 | INR 102.87 | 56.35K |
| 2026-07-02 | INR 108.28 | -3.11% | INR 109.00 | INR 113.29 | INR 104.01 | 572.91K |
| 2026-07-01 | INR 111.76 | +17.30% | INR 95.28 | INR 114.33 | INR 94.35 | 1.12M |
| 2026-06-30 | INR 95.28 | -0.01% | INR 94.10 | INR 100.90 | INR 92.11 | 394.92K |
| 2026-06-29 | INR 95.29 | +4.44% | INR 90.49 | INR 101.80 | INR 86.75 | 400.50K |
| 2026-06-26 | INR 91.24 | 0.00% | INR 91.24 | INR 91.24 | INR 91.24 | 0 |
| 2026-06-25 | INR 91.24 | +0.47% | INR 91.00 | INR 93.40 | INR 89.10 | 80.22K |
| 2026-06-24 | INR 90.81 | +7.95% | INR 84.95 | INR 91.90 | INR 84.34 | 356.49K |
| 2026-06-23 | INR 84.12 | -1.07% | INR 84.20 | INR 85.00 | INR 82.50 | 19.12K |
| 2026-06-22 | INR 85.03 | +4.73% | INR 82.87 | INR 86.19 | INR 81.00 | 72.01K |
| 2026-06-19 | INR 81.19 | -0.64% | INR 82.00 | INR 82.98 | INR 81.03 | 10.69K |
| 2026-06-18 | INR 81.71 | -0.72% | INR 80.10 | INR 83.39 | INR 80.10 | 9.22K |
| 2026-06-17 | INR 82.30 | -0.65% | INR 82.84 | INR 84.29 | INR 82.25 | 4.84K |
| 2026-06-16 | INR 82.84 | -1.42% | INR 82.20 | INR 84.44 | INR 82.00 | 10.87K |
| 2026-06-15 | INR 84.03 | +2.29% | INR 83.15 | INR 84.90 | INR 81.61 | 24.29K |
| 2026-06-12 | INR 82.15 | +0.06% | INR 80.20 | INR 83.51 | INR 80.20 | 10.19K |
| 2026-06-11 | INR 82.10 | -0.42% | INR 82.45 | INR 83.50 | INR 76.30 | 41.74K |
| 2026-06-10 | INR 82.45 | +1.49% | INR 82.95 | INR 83.95 | INR 81.24 | 17.61K |
| 2026-06-09 | INR 81.24 | -0.29% | INR 82.92 | INR 82.92 | INR 80.49 | 11.83K |
| 2026-06-08 | INR 81.48 | -0.84% | INR 82.00 | INR 82.95 | INR 80.50 | 8.16K |
| 2026-06-05 | INR 82.17 | -1.50% | INR 84.01 | INR 84.58 | INR 81.02 | 19.83K |
| 2026-06-04 | INR 83.42 | +0.23% | INR 83.23 | INR 85.12 | INR 82.50 | 12.48K |
| 2026-06-03 | INR 83.23 | -0.75% | INR 81.80 | INR 84.07 | INR 81.80 | 35.15K |
| 2026-06-02 | INR 83.86 | +0.23% | INR 85.05 | INR 85.25 | INR 83.53 | 22.11K |
| 2026-06-01 | INR 83.67 | -0.66% | INR 85.00 | INR 86.56 | INR 83.06 | 17.19K |
| 2026-05-29 | INR 84.23 | -2.49% | INR 84.70 | INR 89.00 | INR 82.00 | 38.52K |
| 2026-05-28 | INR 86.38 | 0.00% | INR 86.38 | INR 86.38 | INR 86.38 | 0 |
| 2026-05-27 | INR 86.38 | -1.08% | INR 89.10 | INR 89.10 | INR 84.50 | 39.30K |