Omega Interactive Technologies Limited (BOM:511644)
India · Delayed Price · Currency is INR 96.81
+4.61 (5.00%)
At close: Apr 20, 2026
BOM:511644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 20, 2026 | 96.78 | 96.81 | 96.78 | 96.81 | 96.81 | 5.00% | 538,650 |
| Apr 17, 2026 | 92.19 | 92.20 | 92.19 | 92.20 | 92.20 | 5.00% | 200,407 |
| Apr 16, 2026 | 87.78 | 87.81 | 87.78 | 87.81 | 87.81 | 5.00% | 138,293 |
| Apr 15, 2026 | 83.63 | 83.63 | 83.60 | 83.63 | 83.63 | 5.00% | 352,846 |
| Apr 13, 2026 | 72.07 | 79.65 | 72.07 | 79.65 | 79.65 | 5.00% | 227,071 |
| Apr 10, 2026 | 75.85 | 75.86 | 75.84 | 75.86 | 75.86 | 5.00% | 297,095 |
| Apr 9, 2026 | 72.23 | 72.25 | 72.21 | 72.25 | 72.25 | 5.00% | 210,809 |
| Apr 8, 2026 | 68.77 | 68.81 | 65.66 | 68.81 | 68.81 | 4.99% | 132,187 |
| Apr 7, 2026 | 61.99 | 65.55 | 59.66 | 65.54 | 65.54 | 4.98% | 85,873 |
| Apr 6, 2026 | 56.49 | 62.43 | 56.49 | 62.43 | 62.43 | 4.99% | 54,844 |
| Apr 2, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -4.99% | 15,969 |
| Apr 1, 2026 | 69.14 | 69.14 | 62.58 | 62.58 | 62.58 | -4.99% | 51,405 |
| Mar 30, 2026 | 59.61 | 65.87 | 59.61 | 65.87 | 65.87 | 4.99% | 54,473 |
| Mar 27, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 4.99% | 30,257 |
| Mar 25, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 4.99% | 4,095 |
| Mar 24, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 5.00% | 2,687 |
| Mar 23, 2026 | 49.05 | 54.21 | 49.05 | 54.21 | 54.21 | 5.00% | 18,812 |
| Mar 20, 2026 | 51.65 | 53.85 | 51.36 | 51.63 | 51.63 | -4.50% | 13,561 |
| Mar 19, 2026 | 57.75 | 57.75 | 53.12 | 54.06 | 54.06 | -3.31% | 43,729 |
| Mar 18, 2026 | 59.97 | 59.97 | 55.71 | 55.91 | 55.91 | -4.66% | 20,468 |
| Mar 17, 2026 | 62.00 | 62.00 | 57.00 | 58.64 | 58.64 | -0.91% | 4,430 |
| Mar 16, 2026 | 56.07 | 59.99 | 56.07 | 59.18 | 59.18 | 0.51% | 12,865 |
| Mar 13, 2026 | 62.50 | 62.50 | 58.00 | 58.88 | 58.88 | -2.53% | 7,826 |
| Mar 12, 2026 | 55.77 | 61.00 | 55.48 | 60.41 | 60.41 | 3.44% | 23,010 |
| Mar 11, 2026 | 60.00 | 62.88 | 57.79 | 58.40 | 58.40 | -3.99% | 22,869 |
| Mar 10, 2026 | 60.65 | 65.35 | 60.00 | 60.83 | 60.83 | -3.37% | 28,325 |
| Mar 9, 2026 | 63.00 | 65.49 | 62.95 | 62.95 | 62.95 | -5.00% | 26,288 |
| Mar 6, 2026 | 66.07 | 68.89 | 66.07 | 66.26 | 66.26 | -4.72% | 33,366 |
| Mar 5, 2026 | 68.90 | 69.54 | 63.60 | 69.54 | 69.54 | 5.00% | 42,307 |
| Mar 4, 2026 | 59.93 | 66.23 | 59.93 | 66.23 | 66.23 | 4.99% | 40,276 |
| Mar 2, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -5.00% | 5,119 |
| Feb 27, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -4.94% | 2,509 |
| Feb 26, 2026 | 76.95 | 76.95 | 69.85 | 69.85 | 69.85 | -4.97% | 53,394 |
| Feb 25, 2026 | 72.30 | 73.50 | 71.40 | 73.50 | 73.50 | 5.00% | 36,772 |
| Feb 24, 2026 | 70.00 | 70.00 | 66.75 | 70.00 | 70.00 | 4.95% | 55,291 |
| Feb 23, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 4.96% | 7,099 |
| Feb 20, 2026 | 62.40 | 63.55 | 61.70 | 63.55 | 63.55 | 4.95% | 11,085 |
| Feb 19, 2026 | 58.20 | 60.65 | 54.95 | 60.55 | 60.55 | 4.76% | 41,057 |
| Feb 18, 2026 | 57.80 | 63.00 | 57.80 | 57.80 | 57.80 | -4.93% | 142,305 |
| Feb 17, 2026 | 60.80 | 63.95 | 60.80 | 60.80 | 60.80 | -4.93% | 54,773 |
| Feb 16, 2026 | 70.65 | 70.65 | 63.95 | 63.95 | 63.95 | -4.98% | 102,905 |
| Feb 13, 2026 | 67.30 | 67.30 | 65.05 | 67.30 | 67.30 | 4.99% | 113,465 |
| Feb 12, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 5.00% | 14,882 |
| Feb 11, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 4.99% | 3,578 |
| Feb 10, 2026 | 57.95 | 58.15 | 57.90 | 58.15 | 58.15 | 4.96% | 18,654 |
| Feb 9, 2026 | 53.00 | 55.40 | 50.20 | 55.40 | 55.40 | 4.92% | 33,006 |
| Feb 6, 2026 | 52.65 | 52.80 | 51.65 | 52.80 | 52.80 | 5.02% | 23,514 |
| Feb 5, 2026 | 48.79 | 50.28 | 47.90 | 50.28 | 50.28 | 4.99% | 46,490 |
| Feb 4, 2026 | 51.00 | 51.00 | 47.40 | 47.89 | 47.89 | -3.22% | 30,660 |
| Feb 3, 2026 | 53.44 | 53.44 | 49.11 | 49.48 | 49.48 | -4.16% | 56,800 |