BSE · OMKAR · stock
Omkar Overseas Limited (OMKAR) stock price history
Every BSE trading session of Omkar Overseas Limited from Aug 4, 2008 to Sep 28, 2026: 4,474 daily bars, adjusted for splits and dividends, with minute bars from Sep 21, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMKAR adjusted close, 2008 to 2026
- ₹115.31
- All time high, 2009
- ₹11.21
- 52 week high, ₹7.60 low
- 4,474
- Daily sessions since 2008
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
OMKAR key facts
- Omkar Overseas Limited (OMKAR) closed at ₹11.21 on Sep 28, 2026 on BSE.
- OMKAR's all time high close is ₹115.31, set on Sep 30, 2009; its all time low close is ₹0.5300 on Jun 20, 2019.
- OMKAR's 52 week range is ₹7.60 to ₹11.21.
- OMKAR returned +40.3% over the year to Sep 28, 2026 and +579.4% over five years.
- Over ten years OMKAR returned +1,525%, +32.2% a year compounded.
- OMKAR's deepest drawdown was -99.5% from Sep 30, 2009 to Jun 20, 2019.
- DataCedar holds 4,474 daily sessions of OMKAR history from Aug 4, 2008 and minute bars from Sep 21, 2026, adjusted for splits and dividends, served by the API under a key.
OMKAR price chart, 2008 to 2026
OMKAR returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +5.0% |
| 3 months | +9.7% |
| 6 months | +20.8% |
| Year to date | +33.1% |
| 1 year | +40.3% |
| 3 years | +214.9% |
| 5 years | +579.4% |
| 10 years | +1,525% |
| Since Aug 4, 2008 | -76.1% |
| Compound annual growth, 18.1 years | -7.6% |
OMKAR records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹115.31 on Sep 30, 2009
- All time low close
- ₹0.5300 on Jun 20, 2019
- 52 week high
- ₹11.21 on Sep 15, 2026
- 52 week low
- ₹7.60 on Sep 29, 2025
- Deepest drawdown
- -99.5% from Sep 30, 2009 to Jun 20, 2019, not yet recovered
- Best single session
- +20.0% on Sep 25, 2009
- Worst single session
- -20.0% on Aug 2, 2010
- Volatility, 1 year annualised
- 15.9%
- Sessions closing higher, 1 year
- 4%
- Best calendar year
- 2021, +200%
- Worst calendar year
- 2010, -79%
OMKAR price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2008 starts on Aug 4, 2008; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹8.42 | ₹11.21 | ₹8.42 | ₹11.21 | +33.1% | 487.7K | 187 |
| 2025 | ₹5.99 | ₹8.42 | ₹5.97 | ₹8.42 | +40.6% | 643.7K | 248 |
| 2024 | ₹3.72 | ₹5.99 | ₹3.72 | ₹5.99 | +61.0% | 672.8K | 245 |
| 2023 | ₹2.50 | ₹3.88 | ₹2.26 | ₹3.72 | +47.6% | 1.1M | 245 |
| 2022 | ₹2.85 | ₹2.92 | ₹1.32 | ₹2.52 | -11.6% | 513.1K | 248 |
| 2021 | ₹0.9500 | ₹3.08 | ₹0.7500 | ₹2.85 | +200.0% | 306.8K | 248 |
| 2020 | ₹0.7800 | ₹1.15 | ₹0.7800 | ₹0.9500 | +21.8% | 68.7K | 250 |
| 2019 | ₹1.52 | ₹1.52 | ₹0.5100 | ₹0.7800 | -51.3% | 52.5K | 242 |
| 2018 | ₹1.05 | ₹1.68 | ₹1.05 | ₹1.60 | +52.4% | 17.8K | 246 |
| 2017 | ₹0.7600 | ₹1.61 | ₹0.7000 | ₹1.05 | +38.2% | 158.9K | 248 |
| 2016 | ₹0.9500 | ₹1.24 | ₹0.5500 | ₹0.7600 | -22.4% | 80.7K | 246 |
| 2015 | ₹1.95 | ₹2.70 | ₹0.7600 | ₹0.9800 | -52.2% | 88.3K | 246 |
| 2014 | ₹0.9500 | ₹3.15 | ₹0.9500 | ₹2.05 | +115.8% | 443.6K | 244 |
| 2013 | ₹3.11 | ₹3.46 | ₹0.7000 | ₹0.9500 | -70.3% | 233.2K | 248 |
| 2012 | ₹4.13 | ₹5.19 | ₹2.73 | ₹3.20 | -25.8% | 1M | 245 |
| 2011 | ₹9.58 | ₹10.64 | ₹3.81 | ₹4.31 | -52.8% | 3M | 246 |
| 2010 | ₹43.60 | ₹87.50 | ₹8.31 | ₹9.13 | -78.9% | 39.8M | 250 |
| 2009 | ₹47.00 | ₹124.41 | ₹29.30 | ₹43.25 | -8.0% | 8.6M | 243 |
| 2008 | ₹47.00 | ₹47.00 | ₹47.00 | ₹47.00 | n/a | 57.2K | 99 |
OMKAR monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹11.21 | +5.0% |
| August 2026 | ₹10.68 | +4.9% |
| July 2026 | ₹10.18 | -0.4% |
| June 2026 | ₹10.22 | +4.9% |
| May 2026 | ₹9.74 | +5.0% |
| April 2026 | ₹9.28 | 0.0% |
| March 2026 | ₹9.28 | +5.0% |
| February 2026 | ₹8.84 | +5.0% |
| January 2026 | ₹8.42 | 0.0% |
| December 2025 | ₹8.42 | +5.0% |
| November 2025 | ₹8.02 | +5.0% |
| October 2025 | ₹7.64 | -4.4% |
About the OMKAR data
Daily bars. 4,474 sessions from Aug 4, 2008 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 21, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 4, 2008, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OMKAR/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
OMKAR share price history
