Om Power Transmission Ltd. OMPOWER
NSE · India · Utilities
INR 158.00+1.05 (+0.67%)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 157.74 | +0.50% | INR 156.72 | INR 161.38 | INR 155.05 | 66.37K |
| 2026-09-30 | INR 156.95 | -3.82% | INR 164.00 | INR 166.73 | INR 153.50 | 202.29K |
| 2026-09-29 | INR 163.18 | +0.29% | INR 163.19 | INR 163.99 | INR 159.00 | 69.41K |
| 2026-09-28 | INR 162.71 | -3.63% | INR 168.84 | INR 168.84 | INR 162.00 | 80.16K |
| 2026-09-25 | INR 168.84 | +1.69% | INR 166.04 | INR 173.00 | INR 162.52 | 82.35K |
| 2026-09-24 | INR 166.03 | -2.56% | INR 171.01 | INR 171.01 | INR 165.05 | 28.08K |
| 2026-09-23 | INR 170.39 | +0.03% | INR 170.24 | INR 171.53 | INR 168.67 | 18.99K |
| 2026-09-22 | INR 170.34 | -0.09% | INR 169.37 | INR 171.99 | INR 167.00 | 50.25K |
| 2026-09-21 | INR 170.50 | -1.08% | INR 171.10 | INR 172.39 | INR 169.01 | 68.71K |
| 2026-09-18 | INR 172.37 | +3.40% | INR 167.53 | INR 175.40 | INR 167.11 | 71.56K |
| 2026-09-17 | INR 166.70 | +1.14% | INR 165.92 | INR 170.00 | INR 164.02 | 136.88K |
| 2026-09-16 | INR 164.82 | -2.01% | INR 165.35 | INR 168.19 | INR 162.10 | 96.07K |
| 2026-09-15 | INR 168.20 | -1.95% | INR 171.10 | INR 173.72 | INR 165.35 | 103.03K |
| 2026-09-11 | INR 171.54 | +2.04% | INR 167.01 | INR 174.95 | INR 165.00 | 206.44K |
| 2026-09-10 | INR 168.11 | -0.35% | INR 169.80 | INR 171.00 | INR 167.00 | 35.11K |
| 2026-09-09 | INR 168.70 | -0.76% | INR 170.92 | INR 171.56 | INR 168.01 | 34.79K |
| 2026-09-08 | INR 170.00 | -0.18% | INR 171.73 | INR 171.73 | INR 168.31 | 34.89K |
| 2026-09-07 | INR 170.31 | -3.06% | INR 175.60 | INR 178.00 | INR 169.06 | 142.21K |
| 2026-09-04 | INR 175.68 | +2.68% | INR 171.23 | INR 176.90 | INR 170.20 | 75.80K |
| 2026-09-03 | INR 171.09 | -0.45% | INR 171.86 | INR 173.80 | INR 170.15 | 32.74K |
| 2026-09-02 | INR 171.86 | +1.64% | INR 169.00 | INR 175.03 | INR 162.90 | 76.84K |
| 2026-09-01 | INR 169.08 | -2.92% | INR 175.02 | INR 176.80 | INR 168.42 | 62.92K |
| 2026-08-31 | INR 174.16 | -0.66% | INR 175.41 | INR 179.00 | INR 173.03 | 160.34K |
| 2026-08-28 | INR 175.31 | +1.76% | INR 172.00 | INR 177.00 | INR 168.86 | 232.64K |
| 2026-08-27 | INR 172.27 | -0.33% | INR 172.84 | INR 173.00 | INR 170.00 | 84.42K |
| 2026-08-26 | INR 172.84 | +3.06% | INR 173.75 | INR 173.95 | INR 170.40 | 142.94K |
| 2026-08-25 | INR 167.70 | +2.55% | INR 164.12 | INR 171.24 | INR 162.06 | 153.88K |
| 2026-08-24 | INR 163.53 | +0.27% | INR 162.01 | INR 165.00 | INR 161.00 | 71.97K |
| 2026-08-21 | INR 163.09 | +0.24% | INR 162.70 | INR 165.01 | INR 161.40 | 70.38K |
| 2026-08-20 | INR 162.70 | -1.56% | INR 165.28 | INR 169.34 | INR 160.05 | 73.68K |
| 2026-08-19 | INR 165.28 | -1.41% | INR 165.89 | INR 167.30 | INR 164.00 | 77.58K |
| 2026-08-18 | INR 167.64 | -0.19% | INR 167.13 | INR 168.00 | INR 164.60 | 44.48K |
| 2026-08-17 | INR 167.96 | -1.17% | INR 169.94 | INR 169.94 | INR 166.43 | 35.00K |
| 2026-08-14 | INR 169.95 | -0.46% | INR 170.73 | INR 172.00 | INR 167.46 | 101.29K |
| 2026-08-13 | INR 170.73 | +6.57% | INR 160.65 | INR 172.00 | INR 160.00 | 465.26K |
| 2026-08-12 | INR 160.20 | -5.15% | INR 166.00 | INR 167.49 | INR 158.01 | 212.12K |
| 2026-08-11 | INR 168.90 | -0.74% | INR 171.41 | INR 172.90 | INR 167.56 | 72.43K |
| 2026-08-10 | INR 170.16 | -0.51% | INR 169.78 | INR 172.00 | INR 168.52 | 63.04K |
| 2026-08-07 | INR 171.03 | -0.89% | INR 173.00 | INR 173.56 | INR 169.22 | 44.67K |
| 2026-08-06 | INR 172.57 | +2.09% | INR 167.85 | INR 176.50 | INR 167.85 | 183.88K |
| 2026-08-05 | INR 169.04 | -0.88% | INR 174.49 | INR 174.49 | INR 168.00 | 30.71K |
| 2026-08-04 | INR 170.54 | +0.67% | INR 169.40 | INR 176.80 | INR 168.00 | 122.06K |
| 2026-08-03 | INR 169.40 | +0.88% | INR 171.99 | INR 171.99 | INR 167.01 | 59.10K |
| 2026-07-31 | INR 167.93 | +5.51% | INR 161.00 | INR 169.70 | INR 159.50 | 141.53K |
| 2026-07-30 | INR 159.16 | -2.99% | INR 164.00 | INR 164.51 | INR 158.40 | 95.67K |
| 2026-07-29 | INR 164.07 | -2.19% | INR 167.26 | INR 168.24 | INR 161.55 | 163.63K |
| 2026-07-28 | INR 167.74 | -1.25% | INR 167.71 | INR 170.00 | INR 167.01 | 36.84K |
| 2026-07-27 | INR 169.87 | +0.40% | INR 170.00 | INR 171.25 | INR 167.41 | 78.24K |
| 2026-07-24 | INR 169.20 | +2.03% | INR 166.00 | INR 169.56 | INR 165.14 | 102.83K |
| 2026-07-23 | INR 165.84 | -0.76% | INR 167.26 | INR 167.29 | INR 165.05 | 82.13K |
| 2026-07-22 | INR 167.11 | -1.32% | INR 169.95 | INR 169.95 | INR 166.83 | 85.02K |
| 2026-07-21 | INR 169.34 | -0.34% | INR 170.00 | INR 173.57 | INR 168.25 | 206.18K |
| 2026-07-20 | INR 169.92 | -0.04% | INR 172.00 | INR 172.90 | INR 169.00 | 97.69K |
| 2026-07-17 | INR 169.99 | -1.29% | INR 172.05 | INR 172.39 | INR 169.27 | 85.81K |
| 2026-07-16 | INR 172.21 | -0.97% | INR 173.90 | INR 174.00 | INR 172.00 | 52.19K |
| 2026-07-15 | INR 173.90 | +0.68% | INR 173.55 | INR 175.00 | INR 171.50 | 142.04K |
| 2026-07-14 | INR 172.73 | -1.62% | INR 176.55 | INR 176.55 | INR 168.08 | 175.76K |
| 2026-07-13 | INR 175.58 | -0.33% | INR 176.17 | INR 179.97 | INR 174.71 | 110.24K |
| 2026-07-10 | INR 176.16 | +1.57% | INR 178.00 | INR 179.86 | INR 175.50 | 180.77K |
| 2026-07-09 | INR 173.43 | +1.58% | INR 171.00 | INR 181.45 | INR 170.85 | 376.77K |
| 2026-07-08 | INR 170.73 | -1.13% | INR 172.98 | INR 175.59 | INR 169.00 | 130.23K |
| 2026-07-07 | INR 172.69 | -2.66% | INR 179.17 | INR 179.17 | INR 170.50 | 206.07K |
| 2026-07-06 | INR 177.40 | -0.60% | INR 178.49 | INR 180.00 | INR 176.98 | 106.07K |
| 2026-07-03 | INR 178.47 | -1.72% | INR 181.59 | INR 182.79 | INR 178.09 | 115.24K |
| 2026-07-02 | INR 181.59 | -0.14% | INR 181.50 | INR 183.97 | INR 180.51 | 55.61K |
| 2026-07-01 | INR 181.84 | +0.90% | INR 179.50 | INR 186.44 | INR 179.50 | 154.38K |
| 2026-06-30 | INR 180.22 | -0.13% | INR 182.00 | INR 182.29 | INR 179.00 | 74.92K |
| 2026-06-29 | INR 180.45 | -1.10% | INR 186.00 | INR 190.00 | INR 179.41 | 239.92K |
| 2026-06-26 | INR 182.46 | 0.00% | INR 182.46 | INR 182.46 | INR 182.46 | 0 |
| 2026-06-25 | INR 182.46 | -0.52% | INR 183.30 | INR 184.90 | INR 179.00 | 99.66K |
| 2026-06-24 | INR 183.42 | +0.90% | INR 182.00 | INR 185.00 | INR 179.61 | 158.18K |
| 2026-06-23 | INR 181.78 | -0.64% | INR 183.00 | INR 186.39 | INR 180.05 | 149.45K |
| 2026-06-22 | INR 182.95 | +1.96% | INR 179.04 | INR 191.01 | INR 179.04 | 350.14K |
| 2026-06-19 | INR 179.43 | +0.59% | INR 184.00 | INR 184.00 | INR 178.15 | 129.08K |
| 2026-06-18 | INR 178.38 | 0.00% | INR 178.31 | INR 180.80 | INR 176.50 | 109.91K |
| 2026-06-17 | INR 178.38 | -0.22% | INR 178.77 | INR 182.19 | INR 176.20 | 117.45K |
| 2026-06-16 | INR 178.77 | -0.11% | INR 180.00 | INR 180.85 | INR 176.74 | 87.30K |
| 2026-06-15 | INR 178.96 | +0.56% | INR 180.60 | INR 185.00 | INR 177.00 | 168.01K |
| 2026-06-12 | INR 177.96 | +1.51% | INR 179.94 | INR 183.00 | INR 174.98 | 114.21K |
| 2026-06-11 | INR 175.31 | +0.13% | INR 177.00 | INR 183.49 | INR 172.18 | 310.68K |
| 2026-06-10 | INR 175.09 | -3.31% | INR 180.95 | INR 182.94 | INR 174.11 | 140.56K |
| 2026-06-09 | INR 181.08 | -1.11% | INR 182.75 | INR 185.49 | INR 180.16 | 200.57K |
| 2026-06-08 | INR 183.12 | +0.31% | INR 184.34 | INR 195.75 | INR 178.55 | 1.35M |
| 2026-06-05 | INR 182.55 | +7.82% | INR 170.40 | INR 189.40 | INR 169.03 | 1.31M |
| 2026-06-04 | INR 169.31 | +0.51% | INR 170.00 | INR 171.23 | INR 168.19 | 555.37K |
| 2026-06-03 | INR 168.45 | -0.98% | INR 173.30 | INR 174.42 | INR 167.00 | 708.11K |
| 2026-06-02 | INR 170.12 | +1.03% | INR 169.50 | INR 171.20 | INR 167.13 | 166.95K |
| 2026-06-01 | INR 168.39 | -1.35% | INR 176.00 | INR 178.94 | INR 167.40 | 421.01K |
| 2026-05-29 | INR 170.69 | -2.97% | INR 182.71 | INR 182.71 | INR 169.00 | 705.86K |
| 2026-05-28 | INR 175.92 | 0.00% | INR 175.92 | INR 175.92 | INR 175.92 | 0 |