Omkar Pharmachem share price history
BSE: 532167Chemicals & PetrochemicalsSmall Cap
Omkar Pharmachem Ltd. · Face value ₹10 Face value. The nominal value of one share as the company issued it, the unit its share capital is counted in and a dividend can be stated as a percentage of; it has no link to the share price. Face value in the glossary · Listed Jul 1997
Last close ₹6.57down ₹0.33 (4.78%)
Share price at the BSE close on 27 Oct 2026. Previous close ₹6.90.
27 Oct: open ₹6.57, high ₹6.57, low ₹6.57
52-week range of traded prices to 27 Oct 2026
₹6.57Low, 27 Oct 2026₹29.74High, 15 Dec 2025
- Under BSE's graded surveillance, stage II, on the list for 27 Oct 2026. The exchange puts a share here when its price has moved unusually, and trading in it carries extra conditions.
- Market capMarket capitalisation. Share price times the number of shares: what the whole company is worth at the day's price. The rank is by average market value over the six months to Jun 2026, among listed companies. Market capitalisation: how it is worked out
- ₹6.63 Cr3,900th largest listed
- P/EPrice to earnings, trailing. Market cap divided by the profit of the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, after the share of the other owners of its subsidiaries: what investors pay for each rupee of a year's profit. Price to earnings, trailing: how it is worked out
- 77.77
- P/BPrice to book. Market cap divided by the net worth that belongs to the company's own shareholders, its assets less everything it owes and less the other owners' share of its subsidiaries, on its latest balance sheet. Price to book: how it is worked out
- 0.18
- Dividend yieldDividend yield. Dividends paid per share in the twelve months to the day, as a percentage of the day's share price.
- Nonein the last 12 months
- ROEReturn on equity. Profit over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly) that belongs to the company's own shareholders, as a percentage of their net worth, the money they have in the business. Net worth is the average of the latest balance sheet and the one a year before it.
- 0.4%
- ROCEReturn on capital employed. Operating profit after depreciation (revenue less operating expenses and depreciation, without other income and one-off items) as a percentage of all the money the business runs on: the whole group's net worth, the other owners of its subsidiaries included, plus borrowings. Lease liabilities are not counted: the results filings do not state them. The profit is over the last twelve months (the latest four quarters, or two half years for a company that reports half-yearly); net worth and borrowings are on the latest balance sheet.
- 0.3%
- Debt to equityDebt to equity. Borrowings divided by the whole group's net worth, the other owners of its subsidiaries included: rupees borrowed for each rupee of equity in the business. Lease liabilities are not counted: the results filings do not state them. From the balance sheet at the end of Mar 2026.
- 0.00
- Volume, BSEVolume. Shares traded on the last trading day. Volume in the glossary
- 101
Omkar Pharmachem share price by year, month and day
Closes to 27 Oct 2026; the last month as traded on BSE
Omkar Pharmachem's share price is on record from 24 Jan 2007, when it closed at ₹3.60, to 27 Oct 2026. Its highest close was ₹30.00 on 30 Dec 2024 and its lowest ₹3.60 on 24 Jan 2007.
Close at year end, ₹
Adjusted close. A day's closing price restated for every split and bonus issue since, so prices years apart compare as one share held throughout: after a 1:1 bonus, earlier closes are halved. Adjusted close: how it is worked out| Year | Close at year end | Change | Highest close | Lowest close | Open | Traded high | Traded low | Volume |
|---|---|---|---|---|---|---|---|---|
| 2026so far | 6.57 | −77.9% | 29.50 | 6.57 | 29.50 | 29.50 | 6.57 | 1,14,706 |
| 2025 | 29.74 | −0.9% | 30.00 | 25.50 | 30.00 | 30.09 | 25.50 | 2,179 |
| 2024 | 30.00 | +37.7% | 30.00 | 21.50 | 21.78 | 30.00 | 21.50 | 5,066 |
| 2023 | 21.78 | −8.3% | 25.00 | 19.40 | 23.75 | 26.25 | 18.43 | 4,365 |
| 2022 | 23.75 | +4.9% | 23.80 | 19.35 | 22.65 | 24.50 | 19.35 | 5,567 |
| 2021 | 22.65 | +19.8% | 22.70 | 18.30 | 19.80 | 22.70 | 17.40 | 2,216 |
| 2020 | 18.90 | +17.4% | 19.15 | 15.90 | 15.90 | 19.80 | 15.90 | 2,360 |
| 2019 | 16.10 | +25.8% | 16.10 | 12.80 | 12.80 | 16.10 | 12.80 | 829 |
| 2018 | 12.80 | +38.2% | 12.80 | 9.21 | 9.72 | 12.80 | 9.21 | 3,931 |
| 2017 | 9.26 | +52.6% | 9.26 | 6.37 | 6.37 | 9.26 | 6.37 | 20,000 |
| 2014 | 6.07 | +4.8% | 6.07 | 6.07 | 6.07 | 6.07 | 6.07 | 500 |
| 2012 | 5.79 | +4.9% | 5.79 | 5.79 | 5.79 | 5.79 | 5.79 | 500 |
| 2011 | 5.52 | +15.5% | 5.52 | 5.01 | 5.01 | 5.52 | 5.01 | 715 |
| 2010 | 4.78 | +4.8% | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | 500 |
| 2009 | 4.56 | +9.9% | 4.56 | 4.35 | 4.35 | 4.56 | 4.35 | 700 |
| 2008 | 4.15 | +15.3% | 4.15 | 3.78 | 3.78 | 4.15 | 3.44 | 20,009 |
| 2007 | 3.60 | – | 3.60 | 3.60 | 3.60 | 3.60 | 3.60 | 1 |
₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2026 is from its first session, 16 Feb 2026. 2024 is from its first session, 13 Feb 2024. 2021 is from its first session, 9 Feb 2021. 2020 is from its first session, 24 Feb 2020. 2018 is from its first session, 7 Mar 2018. 2017 is from its first session, 17 Feb 2017. 2014 is from its first session, 24 Jun 2014. 2012 is from its first session, 7 Dec 2012. 2011 is from its first session, 24 Feb 2011. 2010 is from its first session, 17 Sep 2010. 2009 is from its first session, 10 Sep 2009. 2008 is from its first session, 31 Jan 2008. 2007 is from its first session, 24 Jan 2007. The change in 2017 is on the close at the end of 2014, the last year before it with a trade. The change in 2014 is on the close at the end of 2012, the last year before it with a trade. The close is the year's last trade for 2025 (15 Dec 2025), 2023 (1 Dec 2023), 2021 (13 Dec 2021), 2018 (10 Aug 2018), 2017 (22 Nov 2017), 2014 (24 Jun 2014), 2012 (7 Dec 2012), 2011 (3 Oct 2011), 2010 (17 Sep 2010), 2009 (30 Sep 2009), 2008 (4 Feb 2008) and 2007 (24 Jan 2007).
| Month | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| Oct 2026so far | 6.57 | −32.5% | 9.73 | 10.20 | 6.57 | 942 |
| Sep 2026 | 9.73 | −7.1% | 9.95 | 10.53 | 7.08 | 87,275 |
| Aug 2026 | 10.47 | −37.5% | 16.75 | 17.58 | 10.47 | 18,517 |
| Jul 2026 | 16.75 | −15.5% | 20.80 | 20.80 | 15.00 | 3,436 |
| Jun 2026 | 19.82 | −26.6% | 25.65 | 25.65 | 17.33 | 4,443 |
| May 2026 | 27.00 | −3.7% | 28.03 | 28.31 | 27.00 | 8 |
| Apr 2026 | 28.03 | −5.0% | 29.50 | 29.50 | 28.03 | 84 |
| Feb 2026 | 29.50 | −0.8% | 29.50 | 29.50 | 29.50 | 1 |
| Dec 2025 | 29.74 | +5.0% | 29.74 | 29.74 | 29.74 | 14 |
| Oct 2025 | 28.33 | +11.1% | 26.77 | 28.33 | 26.77 | 41 |
| Sep 2025 | 25.50 | −0.7% | 25.56 | 26.83 | 25.50 | 467 |
| Aug 2025 | 25.68 | 0.0% | 25.68 | 25.68 | 25.68 | 34 |
| Jun 2025 | 25.68 | −7.8% | 27.86 | 27.86 | 25.68 | 74 |
| May 2025 | 27.86 | −7.1% | 30.00 | 30.09 | 27.86 | 317 |
| Feb 2025 | 30.00 | 0.0% | 30.00 | 30.00 | 30.00 | 113 |
| Jan 2025 | 30.00 | 0.0% | 30.00 | 30.00 | 30.00 | 1,119 |
| Dec 2024 | 30.00 | +3.5% | 30.00 | 30.00 | 30.00 | 198 |
| Nov 2024 | 28.99 | +7.6% | 26.94 | 28.99 | 25.60 | 2,612 |
| Oct 2024 | 26.94 | −3.0% | 28.48 | 28.48 | 26.94 | 19 |
| Aug 2024 | 27.78 | 0.0% | 27.78 | 27.78 | 27.78 | 422 |
| Jul 2024 | 27.78 | +15.8% | 24.00 | 27.78 | 24.00 | 653 |
| Jun 2024 | 24.00 | +9.3% | 21.95 | 24.00 | 21.95 | 606 |
| May 2024 | 21.95 | −2.0% | 22.40 | 23.10 | 21.95 | 182 |
| Apr 2024 | 22.40 | −0.4% | 22.40 | 22.40 | 22.40 | 167 |
₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.
| Date | Open | High | Low | Close | Average price | Volume |
|---|---|---|---|---|---|---|
| 27 Oct 2026 | 6.57 | 6.57 | 6.57 | 6.57 | 6.57 | 101 |
| 26 Oct 2026 | 6.90 | 6.90 | 6.90 | 6.90 | 6.90 | 1 |
| 23 Oct 2026 | 7.23 | 7.23 | 7.23 | 7.23 | 7.23 | 100 |
| 22 Oct 2026 | 7.59 | 7.59 | 7.59 | 7.59 | 7.59 | 3 |
| 21 Oct 2026 | 7.91 | 7.91 | 7.60 | 7.60 | – | 52 |
| 19 Oct 2026 | 7.92 | 7.92 | 7.91 | 7.91 | 7.92 | 200 |
| 16 Oct 2026 | 8.32 | 8.32 | 8.32 | 8.32 | 8.32 | 50 |
| 15 Oct 2026 | 8.75 | 9.00 | 8.75 | 8.75 | 8.75 | 107 |
| 8 Oct 2026 | 9.21 | 9.21 | 9.21 | 9.21 | 9.21 | 100 |
| 7 Oct 2026 | 9.69 | 9.69 | 9.69 | 9.69 | 9.69 | 25 |
| 5 Oct 2026 | 10.20 | 10.20 | 10.18 | 10.19 | 10.19 | 201 |
| 1 Oct 2026 | 9.73 | 9.73 | 9.73 | 9.73 | 9.73 | 2 |
| 30 Sep 2026 | 10.14 | 10.53 | 9.73 | 9.73 | 9.99 | 137 |
| 29 Sep 2026 | 9.66 | 10.10 | 9.14 | 10.03 | 10.03 | 1,043 |
| 28 Sep 2026 | 9.77 | 9.77 | 9.58 | 9.62 | 9.60 | 233 |
| 25 Sep 2026 | 9.50 | 9.58 | 9.50 | 9.58 | 9.55 | 1,174 |
| 24 Sep 2026 | 8.70 | 9.13 | 8.70 | 9.13 | 9.12 | 4,500 |
| 23 Sep 2026 | 8.29 | 8.70 | 8.25 | 8.70 | 8.52 | 6,416 |
| 22 Sep 2026 | 8.29 | 8.29 | 8.25 | 8.29 | 8.29 | 2,122 |
| 21 Sep 2026 | 7.60 | 7.90 | 7.22 | 7.90 | 7.28 | 2,570 |
| 17 Sep 2026 | 7.60 | 7.60 | 7.60 | 7.60 | 7.60 | 860 |
| 16 Sep 2026 | 7.82 | 7.82 | 7.60 | 7.60 | 7.78 | 224 |
Prices in ₹ per share as traded, not adjusted.