Price Data Selection & Download
Om Freight Forwarders Share Price All Time Records & Statistics (Oct 2025 - Jun 2026)
165 daily OHLCV records on NSE from Oct. 2025 to June 2026. Examine Om Freight Forwarders quarterly earnings for recent quarterly revenue, profit and EPS trends.
Share Price All Time High
₹107.40
November 18, 2025
NSE Exchange
Share Price All Time Low
₹58.95
March 30, 2026
NSE Exchange
Highest Volume Trading Day
2,282,266
November 18, 2025 • ₹101.90
NSE Exchange
Share Price History Data (Oct 2025 - Jun 2026)
OMFREIGHT daily open, high, low, close and volume (OHLCV) on NSE — 117 records.
Total Records
117
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-06-24 | ₹84.95 | ₹91.90 | ₹84.34 | ₹90.81 | 356,485 |
| 2026-06-23 | ₹84.20 | ₹85.00 | ₹82.50 | ₹84.12 | 19,116 |
| 2026-06-22 | ₹82.87 | ₹86.19 | ₹81.00 | ₹85.03 | 72,012 |
| 2026-06-19 | ₹82.00 | ₹82.98 | ₹81.03 | ₹81.19 | 10,692 |
| 2026-06-18 | ₹80.10 | ₹83.39 | ₹80.10 | ₹81.71 | 9,219 |
| 2026-06-17 | ₹82.84 | ₹84.29 | ₹82.25 | ₹82.30 | 4,843 |
| 2026-06-16 | ₹82.20 | ₹84.44 | ₹82.00 | ₹82.84 | 10,870 |
| 2026-06-15 | ₹83.15 | ₹84.90 | ₹81.61 | ₹84.03 | 24,288 |
| 2026-06-12 | ₹80.20 | ₹83.51 | ₹80.20 | ₹82.15 | 10,188 |
| 2026-06-11 | ₹82.45 | ₹83.50 | ₹76.30 | ₹82.10 | 41,744 |
| 2026-06-10 | ₹82.95 | ₹83.95 | ₹81.24 | ₹82.45 | 17,613 |
| 2026-06-09 | ₹82.92 | ₹82.92 | ₹80.49 | ₹81.24 | 11,825 |
| 2026-06-08 | ₹82.00 | ₹82.95 | ₹80.50 | ₹81.48 | 8,159 |
| 2026-06-05 | ₹84.01 | ₹84.58 | ₹81.02 | ₹82.17 | 19,829 |
| 2026-06-04 | ₹83.23 | ₹85.12 | ₹82.50 | ₹83.42 | 12,475 |
| 2026-06-03 | ₹81.80 | ₹84.07 | ₹81.80 | ₹83.23 | 35,149 |
| 2026-06-02 | ₹85.05 | ₹85.25 | ₹83.53 | ₹83.86 | 22,105 |
| 2026-06-01 | ₹85.00 | ₹86.56 | ₹83.06 | ₹83.67 | 17,189 |
| 2026-05-29 | ₹84.70 | ₹89.00 | ₹82.00 | ₹84.23 | 38,517 |
| 2026-05-27 | ₹89.10 | ₹89.10 | ₹84.50 | ₹86.38 | 39,301 |
| 2026-05-26 | ₹87.97 | ₹89.91 | ₹85.85 | ₹87.32 | 16,162 |
| 2026-05-25 | ₹89.82 | ₹90.49 | ₹85.00 | ₹86.96 | 80,901 |
| 2026-05-22 | ₹88.71 | ₹90.59 | ₹88.00 | ₹89.06 | 7,356 |
| 2026-05-21 | ₹89.85 | ₹93.00 | ₹88.51 | ₹89.81 | 23,916 |
| 2026-05-20 | ₹86.95 | ₹95.00 | ₹84.05 | ₹89.85 | 69,206 |
| 2026-05-19 | ₹84.92 | ₹89.00 | ₹84.92 | ₹87.15 | 15,102 |
| 2026-05-18 | ₹87.20 | ₹87.89 | ₹85.05 | ₹86.21 | 14,355 |
| 2026-05-15 | ₹89.00 | ₹90.50 | ₹88.00 | ₹89.28 | 20,187 |
| 2026-05-14 | ₹91.55 | ₹93.89 | ₹88.00 | ₹89.24 | 257,082 |
| 2026-05-13 | ₹88.00 | ₹92.40 | ₹81.00 | ₹89.71 | 228,755 |
| 2026-05-12 | ₹87.40 | ₹89.90 | ₹83.20 | ₹84.04 | 30,209 |
| 2026-05-11 | ₹89.00 | ₹89.66 | ₹86.23 | ₹86.99 | 22,833 |
| 2026-05-08 | ₹87.66 | ₹93.00 | ₹85.50 | ₹88.41 | 161,333 |
| 2026-05-07 | ₹88.51 | ₹91.84 | ₹87.91 | ₹90.66 | 147,685 |
| 2026-05-06 | ₹85.00 | ₹89.00 | ₹84.00 | ₹88.51 | 117,110 |
| 2026-05-05 | ₹80.95 | ₹84.20 | ₹79.68 | ₹83.74 | 28,948 |
| 2026-05-04 | ₹82.91 | ₹83.41 | ₹79.60 | ₹80.11 | 18,298 |
| 2026-04-30 | ₹84.75 | ₹84.75 | ₹79.89 | ₹81.98 | 30,527 |
| 2026-04-29 | ₹80.00 | ₹84.95 | ₹79.95 | ₹84.75 | 85,653 |
| 2026-04-28 | ₹80.45 | ₹80.45 | ₹78.21 | ₹79.94 | 21,616 |
| 2026-04-27 | ₹80.95 | ₹82.03 | ₹78.95 | ₹79.04 | 22,184 |
| 2026-04-24 | ₹84.00 | ₹84.00 | ₹79.00 | ₹80.18 | 24,003 |
| 2026-04-23 | ₹83.36 | ₹85.00 | ₹80.02 | ₹82.13 | 22,345 |
| 2026-04-22 | ₹82.80 | ₹85.00 | ₹78.76 | ₹83.36 | 46,711 |
| 2026-04-21 | ₹78.66 | ₹83.18 | ₹78.00 | ₹82.00 | 27,972 |
| 2026-04-20 | ₹79.80 | ₹82.00 | ₹77.61 | ₹78.61 | 14,119 |
| 2026-04-17 | ₹80.95 | ₹80.95 | ₹79.00 | ₹80.04 | 14,042 |
| 2026-04-16 | ₹79.22 | ₹80.49 | ₹78.00 | ₹79.36 | 18,997 |
| 2026-04-15 | ₹78.00 | ₹80.95 | ₹78.00 | ₹78.84 | 19,130 |
| 2026-04-13 | ₹79.25 | ₹79.25 | ₹77.51 | ₹78.46 | 14,733 |
| 2026-04-10 | ₹80.95 | ₹81.99 | ₹79.00 | ₹80.46 | 21,024 |
| 2026-04-09 | ₹76.50 | ₹83.24 | ₹76.50 | ₹80.68 | 181,746 |
| 2026-04-08 | ₹72.82 | ₹80.80 | ₹72.52 | ₹79.70 | 89,630 |
| 2026-04-07 | ₹71.00 | ₹73.79 | ₹70.21 | ₹71.59 | 37,165 |
| 2026-04-06 | ₹70.33 | ₹73.38 | ₹68.12 | ₹71.78 | 29,992 |
| 2026-04-02 | ₹65.00 | ₹72.40 | ₹63.61 | ₹70.34 | 40,438 |
| 2026-04-01 | ₹62.00 | ₹69.80 | ₹61.71 | ₹66.34 | 39,333 |
| 2026-03-30 | ₹62.40 | ₹63.99 | ₹58.95 | ₹59.64 | 120,063 |
| 2026-03-27 | ₹64.00 | ₹65.56 | ₹63.00 | ₹64.01 | 401,884 |
| 2026-03-25 | ₹68.50 | ₹69.99 | ₹60.99 | ₹65.09 | 645,743 |
| 2026-03-24 | ₹67.20 | ₹70.78 | ₹67.20 | ₹67.87 | 44,272 |
| 2026-03-23 | ₹70.00 | ₹70.00 | ₹66.22 | ₹68.20 | 39,859 |
| 2026-03-20 | ₹71.00 | ₹72.72 | ₹70.00 | ₹70.61 | 36,914 |
| 2026-03-19 | ₹71.40 | ₹72.95 | ₹71.00 | ₹71.29 | 16,432 |
| 2026-03-18 | ₹72.73 | ₹73.72 | ₹72.73 | ₹73.23 | 25,206 |
| 2026-03-17 | ₹72.94 | ₹72.94 | ₹70.20 | ₹72.08 | 184,236 |
| 2026-03-16 | ₹72.90 | ₹74.01 | ₹70.50 | ₹71.59 | 43,424 |
| 2026-03-13 | ₹76.00 | ₹77.38 | ₹72.65 | ₹74.01 | 114,547 |
| 2026-03-12 | ₹77.62 | ₹79.79 | ₹76.00 | ₹76.57 | 29,582 |
| 2026-03-11 | ₹79.19 | ₹79.55 | ₹77.00 | ₹77.62 | 26,708 |
| 2026-03-10 | ₹80.15 | ₹80.15 | ₹78.11 | ₹78.60 | 14,000 |
| 2026-03-09 | ₹80.15 | ₹82.00 | ₹78.43 | ₹78.66 | 19,780 |
| 2026-03-06 | ₹83.71 | ₹84.29 | ₹81.00 | ₹81.51 | 33,154 |
| 2026-03-05 | ₹78.50 | ₹85.00 | ₹78.50 | ₹83.71 | 54,557 |
| 2026-03-04 | ₹80.14 | ₹80.14 | ₹76.84 | ₹78.80 | 42,873 |
| 2026-03-02 | ₹77.00 | ₹81.78 | ₹77.00 | ₹80.15 | 35,625 |
| 2026-02-27 | ₹78.76 | ₹85.11 | ₹76.45 | ₹79.54 | 594,261 |
| 2026-02-26 | ₹85.00 | ₹86.29 | ₹78.70 | ₹81.67 | 66,879 |
| 2026-02-25 | ₹85.01 | ₹87.26 | ₹85.01 | ₹85.46 | 23,473 |
| 2026-02-24 | ₹90.00 | ₹90.00 | ₹83.20 | ₹85.97 | 58,508 |
| 2026-02-23 | ₹87.34 | ₹89.07 | ₹87.34 | ₹87.89 | 22,501 |
| 2026-02-20 | ₹88.42 | ₹90.00 | ₹87.00 | ₹89.07 | 51,932 |
| 2026-02-19 | ₹89.14 | ₹89.50 | ₹88.05 | ₹88.21 | 14,922 |
| 2026-02-18 | ₹88.95 | ₹90.63 | ₹88.05 | ₹89.14 | 27,147 |
| 2026-02-17 | ₹90.90 | ₹91.46 | ₹88.68 | ₹88.97 | 22,676 |
| 2026-02-16 | ₹91.67 | ₹91.67 | ₹89.00 | ₹89.07 | 19,982 |
| 2026-02-13 | ₹89.01 | ₹94.00 | ₹89.01 | ₹90.18 | 72,699 |
| 2026-02-12 | ₹92.95 | ₹92.95 | ₹90.38 | ₹90.63 | 18,640 |
| 2026-02-11 | ₹92.97 | ₹93.43 | ₹91.07 | ₹91.33 | 29,342 |
| 2026-02-10 | ₹92.05 | ₹93.00 | ₹91.22 | ₹91.62 | 17,285 |
| 2026-02-09 | ₹90.00 | ₹93.95 | ₹90.00 | ₹92.23 | 238,509 |
| 2026-02-06 | ₹91.85 | ₹93.00 | ₹90.00 | ₹91.87 | 22,752 |
| 2026-02-05 | ₹95.88 | ₹95.88 | ₹91.00 | ₹91.85 | 26,629 |
| 2026-02-04 | ₹93.75 | ₹95.00 | ₹92.02 | ₹93.99 | 20,866 |
| 2026-02-03 | ₹92.00 | ₹96.00 | ₹89.91 | ₹93.75 | 83,811 |
| 2026-02-02 | ₹90.54 | ₹91.90 | ₹89.58 | ₹91.08 | 13,399 |
| 2026-02-01 | ₹90.00 | ₹92.88 | ₹89.50 | ₹90.29 | 23,434 |
| 2026-01-30 | ₹90.10 | ₹93.00 | ₹89.60 | ₹91.80 | 31,176 |
| 2026-01-29 | ₹89.00 | ₹91.79 | ₹89.00 | ₹90.70 | 34,305 |
| 2026-01-28 | ₹90.22 | ₹92.89 | ₹81.30 | ₹90.54 | 49,955 |
| 2026-01-27 | ₹90.05 | ₹92.15 | ₹88.91 | ₹90.21 | 23,665 |
| 2026-01-23 | ₹94.89 | ₹94.89 | ₹90.90 | ₹91.25 | 23,937 |
| 2026-01-22 | ₹92.18 | ₹95.50 | ₹90.00 | ₹94.18 | 49,657 |
| 2026-01-21 | ₹94.99 | ₹95.57 | ₹90.00 | ₹91.22 | 63,984 |
| 2026-01-20 | ₹98.00 | ₹99.19 | ₹94.00 | ₹94.53 | 69,979 |
| 2026-01-19 | ₹99.99 | ₹101.50 | ₹98.00 | ₹99.12 | 115,601 |
| 2026-01-16 | ₹95.00 | ₹101.00 | ₹95.00 | ₹99.75 | 871,659 |
| 2026-01-14 | ₹93.93 | ₹96.99 | ₹92.00 | ₹95.68 | 88,648 |
| 2026-01-13 | ₹90.58 | ₹93.80 | ₹89.56 | ₹93.10 | 46,392 |
| 2026-01-12 | ₹88.50 | ₹91.06 | ₹87.51 | ₹90.01 | 48,267 |
| 2026-01-09 | ₹91.00 | ₹91.80 | ₹87.61 | ₹90.27 | 40,119 |
| 2026-01-08 | ₹91.70 | ₹92.96 | ₹90.05 | ₹90.91 | 36,243 |
| 2026-01-07 | ₹91.99 | ₹92.68 | ₹91.50 | ₹91.70 | 24,364 |
| 2026-01-06 | ₹94.05 | ₹94.50 | ₹91.10 | ₹91.88 | 38,043 |
| 2026-01-05 | ₹90.75 | ₹96.50 | ₹90.75 | ₹92.33 | 41,359 |
| 2026-01-02 | ₹94.20 | ₹95.35 | ₹92.75 | ₹94.63 | 55,941 |
| 2026-01-01 | ₹94.10 | ₹96.24 | ₹93.35 | ₹93.68 | 65,473 |
Om Freight Forwarders Share Price Performance Analysis (Oct 2025 - Jun 2026)
OMFREIGHT price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-3.06%
₹93.68 → ₹90.81
Year to Date
Price Volatility
9.14%
Low Volatility
Year to Date
Average Daily Volume
68,886
Year to Date Average
NSE Exchange
Om Freight Forwarders Share Price History – Frequently Asked Questions
Common questions about OMFREIGHT historical data and records. Explore OMFREIGHT Benjamin Graham valuation to estimate fundamental worth using multiple valuation models.
What is the all-time high share price of Om Freight Forwarders (OMFREIGHT)?
The all-time high share price of Om Freight Forwarders was ₹107.4 recorded on November 18, 2025 on the NSE exchange.
What is the all-time low share price of Om Freight Forwarders (OMFREIGHT)?
The all-time low share price of Om Freight Forwarders was ₹58.95 recorded on March 30, 2026 on the NSE exchange.
How can I download OMFREIGHT historical share price data?
You can download Om Freight Forwarders historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OMFREIGHT shares?
The highest trading volume day for Om Freight Forwarders was 2,282,266 shares traded on November 18, 2025 on the NSE exchange, with share price at ₹101.9.