Omega Interactive Technologies Limited (BOM:511644)
India · Delayed Price · Currency is INR 465.15
+22.15 (5.00%)
At close: Jan 21, 2026
BOM:511644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 488.40 | 488.40 | 488.40 | 488.40 | 488.40 | 5.00% | 1,321 |
| Jan 21, 2026 | 464.00 | 465.15 | 460.00 | 465.15 | 465.15 | 5.00% | 1,305 |
| Jan 20, 2026 | 417.75 | 443.00 | 417.75 | 443.00 | 443.00 | 4.99% | 1,981 |
| Jan 19, 2026 | 437.45 | 459.95 | 420.95 | 421.95 | 421.95 | -4.51% | 10,594 |
| Jan 16, 2026 | 436.75 | 448.80 | 425.00 | 441.90 | 441.90 | 1.68% | 809 |
| Jan 14, 2026 | 469.95 | 469.95 | 430.10 | 434.60 | 434.60 | -3.16% | 2,505 |
| Jan 13, 2026 | 452.95 | 471.90 | 431.35 | 448.80 | 448.80 | -1.16% | 2,904 |
| Jan 12, 2026 | 425.60 | 467.95 | 425.60 | 454.05 | 454.05 | 1.36% | 5,974 |
| Jan 9, 2026 | 427.90 | 469.90 | 427.90 | 447.95 | 447.95 | -0.54% | 2,041 |
| Jan 8, 2026 | 450.40 | 450.40 | 450.40 | 450.40 | 450.40 | -5.00% | 1,971 |
| Jan 7, 2026 | 524.00 | 524.00 | 474.10 | 474.10 | 474.10 | -5.00% | 10,482 |
| Jan 6, 2026 | 499.05 | 499.05 | 499.05 | 499.05 | 499.05 | 5.00% | 3,078 |
| Jan 5, 2026 | 475.30 | 475.30 | 475.30 | 475.30 | 475.30 | 4.99% | 1,350 |
| Jan 2, 2026 | 448.00 | 452.70 | 444.10 | 452.70 | 452.70 | 5.00% | 2,411 |
| Jan 1, 2026 | 431.15 | 431.15 | 431.15 | 431.15 | 431.15 | 4.99% | 1,805 |
| Dec 31, 2025 | 410.65 | 410.65 | 410.65 | 410.65 | 410.65 | 5.00% | 279 |
| Dec 30, 2025 | 382.65 | 391.10 | 379.95 | 391.10 | 391.10 | 4.99% | 3,334 |
| Dec 29, 2025 | 372.50 | 372.50 | 372.50 | 372.50 | 372.50 | 4.99% | 12,979 |
| Dec 26, 2025 | 335.00 | 354.80 | 335.00 | 354.80 | 354.80 | 4.99% | 1,370 |
| Dec 24, 2025 | 345.00 | 345.00 | 328.00 | 337.95 | 337.95 | -2.11% | 10,880 |
| Dec 23, 2025 | 359.90 | 359.90 | 343.40 | 345.25 | 345.25 | -4.48% | 4,625 |
| Dec 22, 2025 | 380.45 | 380.45 | 361.45 | 361.45 | 361.45 | -4.99% | 5,511 |
| Dec 19, 2025 | 401.00 | 414.55 | 380.45 | 380.45 | 380.45 | -4.99% | 4,950 |
| Dec 18, 2025 | 417.25 | 417.25 | 400.45 | 400.45 | 400.45 | -4.99% | 3,183 |
| Dec 17, 2025 | 421.50 | 458.85 | 421.50 | 421.50 | 421.50 | -4.99% | 4,022 |
| Dec 16, 2025 | 443.65 | 488.00 | 443.65 | 443.65 | 443.65 | -5.00% | 1,636 |
| Dec 15, 2025 | 455.00 | 483.00 | 448.10 | 467.00 | 467.00 | -0.99% | 1,698 |
| Dec 12, 2025 | 463.85 | 497.95 | 463.85 | 471.65 | 471.65 | -3.40% | 3,480 |
| Dec 11, 2025 | 534.70 | 538.90 | 487.60 | 488.25 | 488.25 | -4.87% | 6,392 |
| Dec 10, 2025 | 475.05 | 513.25 | 475.05 | 513.25 | 513.25 | 4.99% | 5,493 |
| Dec 9, 2025 | 488.85 | 488.85 | 488.85 | 488.85 | 488.85 | -4.99% | 1,285 |
| Dec 8, 2025 | 565.00 | 565.00 | 514.55 | 514.55 | 514.55 | -4.99% | 3,919 |
| Dec 5, 2025 | 541.60 | 541.60 | 490.10 | 541.60 | 541.60 | 4.99% | 11,018 |
| Dec 4, 2025 | 515.85 | 515.85 | 515.85 | 515.85 | 515.85 | 5.00% | 4,899 |
| Dec 3, 2025 | 445.00 | 491.30 | 445.00 | 491.30 | 491.30 | 4.99% | 12,135 |
| Dec 2, 2025 | 467.95 | 467.95 | 467.95 | 467.95 | 467.95 | -4.99% | 3,643 |
| Dec 1, 2025 | 492.55 | 492.55 | 492.55 | 492.55 | 492.55 | -5.00% | 1,010 |
| Nov 28, 2025 | 569.85 | 569.85 | 518.45 | 518.45 | 518.45 | -4.99% | 3,955 |
| Nov 27, 2025 | 545.70 | 545.70 | 545.70 | 545.70 | 545.70 | 4.99% | 1,839 |
| Nov 26, 2025 | 519.75 | 519.75 | 519.75 | 519.75 | 519.75 | 5.00% | 3,468 |
| Nov 25, 2025 | 495.00 | 495.00 | 490.30 | 495.00 | 495.00 | 5.00% | 2,126 |
| Nov 24, 2025 | 471.45 | 471.45 | 451.45 | 471.45 | 471.45 | 5.00% | 7,138 |
| Nov 21, 2025 | 449.00 | 449.00 | 449.00 | 449.00 | 449.00 | 4.99% | 3,364 |
| Nov 20, 2025 | 427.65 | 427.65 | 427.65 | 427.65 | 427.65 | 5.00% | 3,072 |
| Nov 19, 2025 | 407.30 | 407.30 | 368.60 | 407.30 | 407.30 | 4.99% | 8,723 |
| Nov 18, 2025 | 387.95 | 387.95 | 387.95 | 387.95 | 387.95 | 4.99% | 2,184 |
| Nov 17, 2025 | 369.50 | 369.50 | 334.40 | 369.50 | 369.50 | 4.99% | 8,211 |
| Nov 14, 2025 | 351.95 | 351.95 | 351.95 | 351.95 | 351.95 | 5.00% | 3,262 |
| Nov 13, 2025 | 335.20 | 335.20 | 335.20 | 335.20 | 335.20 | 5.00% | 178 |
| Nov 12, 2025 | 319.20 | 319.25 | 319.20 | 319.25 | 319.25 | 5.00% | 1,713 |