Omega Interactive Technologies Limited (BOM:511644)
India · Delayed Price · Currency is INR 72.95
0.00 (0.00%)
At close: May 11, 2026
BOM:511644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 11, 2026 | 72.95 | 72.95 | 72.95 | 72.95 | 72.95 | -4.99% | 712 |
| May 5, 2026 | 76.78 | 76.78 | 76.78 | 76.78 | 76.78 | -5.00% | 3,934 |
| May 4, 2026 | 80.82 | 80.82 | 80.82 | 80.82 | 80.82 | -5.00% | 18,742 |
| Apr 30, 2026 | 85.07 | 85.07 | 85.07 | 85.07 | 85.07 | -4.99% | 9,744 |
| Apr 29, 2026 | 89.54 | 89.54 | 89.54 | 89.54 | 89.54 | -5.00% | 10,456 |
| Apr 28, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -5.00% | 9,190 |
| Apr 27, 2026 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | -5.00% | 13,047 |
| Apr 24, 2026 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | -4.99% | 41,440 |
| Apr 23, 2026 | 112.05 | 112.06 | 102.00 | 109.92 | 109.92 | 2.99% | 1,127,532 |
| Apr 22, 2026 | 106.72 | 106.73 | 106.72 | 106.73 | 106.73 | 5.00% | 662,391 |
| Apr 21, 2026 | 101.64 | 101.65 | 101.63 | 101.65 | 101.65 | 5.00% | 664,851 |
| 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 |