BSE · OMKARPH · stock
Omkar Pharmachem Limited (OMKARPH) stock price history
Every BSE trading session of Omkar Pharmachem Limited from Jan 31, 2008 to Nov 13, 2026: 4,624 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 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.
OMKARPH adjusted close, 2008 to 2026
- ₹30.00
- All time high, 2024
- ₹29.74
- 52 week high, ₹5.66 low
- 4,624
- Daily sessions since 2008
Last updated Nov 13, 2026, the last stored session. Refreshes after each trading day. Full 2008 to 2026 series and minute bars.
OMKARPH key facts
- Omkar Pharmachem Limited (OMKARPH) closed at ₹6.21 on Nov 13, 2026 on BSE.
- OMKARPH's all time high close is ₹30.00, set on Dec 30, 2024; its all time low close is ₹3.78 on Jan 31, 2008.
- OMKARPH's 52 week range is ₹5.66 to ₹29.74.
- OMKARPH returned -78.1% over the year to Nov 13, 2026 and -72.6% over five years.
- Over ten years OMKARPH returned +2%, +0.2% a year compounded.
- OMKARPH's deepest drawdown was -81.1% from May 21, 2025 to Nov 6, 2026.
- DataCedar holds 4,624 daily sessions of OMKARPH history from Jan 31, 2008 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMKARPH price chart, 2008 to 2026
OMKARPH returns
Price return from the last close on or before the window start to Nov 13, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -32.6% |
| 3 months | -59.3% |
| 6 months | -77.8% |
| Year to date | -79.1% |
| 1 year | -78.1% |
| 3 years | -70.1% |
| 5 years | -72.6% |
| 10 years | +2.3% |
| Since Jan 31, 2008 | +64.3% |
| Compound annual growth, 18.8 years | +2.7% |
OMKARPH records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹30.00 on Dec 30, 2024
- All time low close
- ₹3.78 on Jan 31, 2008
- 52 week high
- ₹29.74 on Dec 15, 2025
- 52 week low
- ₹5.66 on Nov 6, 2026
- Deepest drawdown
- -81.1% from May 21, 2025 to Nov 6, 2026, not yet recovered
- Best single session
- +9.9% on Jan 19, 2010
- Worst single session
- -17.7% on Oct 30, 2026
- Volatility, 1 year annualised
- 43.0%
- Sessions closing higher, 1 year
- 11%
- Best calendar year
- 2017, +53%
- Worst calendar year
- 2023, -8%
OMKARPH 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 Jan 31, 2008; 2026 runs to Nov 13, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹29.74 | ₹29.74 | ₹5.66 | ₹6.21 | -79.1% | 115.9K | 212 |
| 2025 | ₹30.00 | ₹30.09 | ₹25.50 | ₹29.74 | -0.9% | 2.2K | 248 |
| 2024 | ₹21.78 | ₹30.00 | ₹21.50 | ₹30.00 | +37.7% | 4.7K | 245 |
| 2023 | ₹23.75 | ₹26.25 | ₹18.43 | ₹21.78 | -8.3% | 4.3K | 245 |
| 2022 | ₹22.65 | ₹24.50 | ₹19.35 | ₹23.75 | +4.9% | 5.5K | 248 |
| 2021 | ₹18.90 | ₹22.70 | ₹17.40 | ₹22.65 | +19.8% | 2.2K | 248 |
| 2020 | ₹16.10 | ₹19.80 | ₹15.90 | ₹18.90 | +17.4% | 2.2K | 250 |
| 2019 | ₹12.80 | ₹16.10 | ₹12.80 | ₹16.10 | +25.8% | 729 | 242 |
| 2018 | ₹9.26 | ₹12.80 | ₹9.21 | ₹12.80 | +38.2% | 3.9K | 246 |
| 2017 | ₹6.07 | ₹9.26 | ₹6.07 | ₹9.26 | +52.6% | 20K | 248 |
| 2016 | ₹6.07 | ₹6.07 | ₹6.07 | ₹6.07 | 0.0% | 0 | 246 |
| 2015 | ₹6.07 | ₹6.07 | ₹6.07 | ₹6.07 | 0.0% | 0 | 246 |
| 2014 | ₹5.79 | ₹6.07 | ₹5.79 | ₹6.07 | +4.8% | 500 | 244 |
| 2013 | ₹5.79 | ₹5.79 | ₹5.79 | ₹5.79 | 0.0% | 0 | 248 |
| 2012 | ₹5.52 | ₹5.79 | ₹5.52 | ₹5.79 | +4.9% | 500 | 245 |
| 2011 | ₹4.78 | ₹5.52 | ₹4.78 | ₹5.52 | +15.5% | 715 | 246 |
| 2010 | ₹4.15 | ₹4.78 | ₹4.15 | ₹4.78 | +15.2% | 29.7K | 250 |
| 2009 | ₹4.15 | ₹4.15 | ₹4.15 | ₹4.15 | 0.0% | 0 | 243 |
| 2008 | ₹3.78 | ₹4.15 | ₹3.44 | ₹4.15 | n/a | 20K | 224 |
OMKARPH monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹6.21 | -0.6% |
| October 2026 | ₹6.25 | -35.8% |
| September 2026 | ₹9.73 | -7.1% |
| August 2026 | ₹10.47 | -37.5% |
| July 2026 | ₹16.75 | -15.5% |
| June 2026 | ₹19.82 | -26.6% |
| May 2026 | ₹27.00 | -3.7% |
| April 2026 | ₹28.03 | -5.0% |
| March 2026 | ₹29.50 | 0.0% |
| February 2026 | ₹29.50 | -0.8% |
| January 2026 | ₹29.74 | 0.0% |
| December 2025 | ₹29.74 | +5.0% |
About the OMKARPH data
Daily bars. 4,624 sessions from Jan 31, 2008 to Nov 13, 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 17, 2026 forward, most recent session Oct 23, 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 Jan 31, 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/bse%3AOMKARPH/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
OMKARPH share price history
