Omega Interactive Technologies Limited (BOM:511644)
India · Delayed Price · Currency is INR 9.93
-0.52 (-4.98%)
At close: Oct 27, 2026
BOM:511644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 27, 2026 | 9.93 | 10.97 | 9.93 | 9.93 | 9.93 | -4.98% | 876,380 |
| Oct 26, 2026 | 10.45 | 10.45 | 10.45 | 10.45 | 10.45 | -4.91% | 82,183 |
| Oct 23, 2026 | 10.99 | 10.99 | 10.99 | 10.99 | 10.99 | -4.93% | 58,074 |
| Oct 22, 2026 | 11.56 | 11.56 | 11.56 | 11.56 | 11.56 | -4.93% | 51,533 |
| Oct 21, 2026 | 12.21 | 12.79 | 12.16 | 12.16 | 12.16 | -4.93% | 110,859 |
| Oct 19, 2026 | 13.71 | 13.71 | 12.41 | 12.79 | 12.79 | -2.07% | 740,597 |
| Oct 16, 2026 | 12.51 | 13.06 | 12.51 | 13.06 | 13.06 | 4.98% | 133,098 |
| Oct 15, 2026 | 12.30 | 12.76 | 12.21 | 12.44 | 12.44 | -2.96% | 494,659 |
| Oct 14, 2026 | 13.01 | 13.22 | 12.82 | 12.82 | 12.82 | -4.97% | 290,749 |
| Oct 13, 2026 | 13.66 | 14.58 | 13.49 | 13.49 | 13.49 | -5.00% | 120,420 |
| Oct 12, 2026 | 14.20 | 15.68 | 14.20 | 14.20 | 14.20 | -4.95% | 501,241 |
| Oct 9, 2026 | 14.94 | 14.94 | 14.94 | 14.94 | 14.94 | -4.96% | 69,437 |
| Oct 8, 2026 | 16.55 | 16.99 | 15.72 | 15.72 | 15.72 | -4.96% | 190,874 |
| Oct 7, 2026 | 15.66 | 16.84 | 15.25 | 16.54 | 16.54 | 3.12% | 909,673 |
| Oct 6, 2026 | 16.04 | 16.04 | 16.04 | 16.04 | 16.04 | -4.98% | 84,246 |
| Oct 5, 2026 | 16.88 | 16.88 | 16.88 | 16.88 | 16.88 | -4.95% | 87,656 |
| Oct 1, 2026 | 17.76 | 17.76 | 17.76 | 17.76 | 17.76 | -4.98% | 47,751 |
| Sep 30, 2026 | 18.69 | 18.69 | 18.69 | 18.69 | 18.69 | -4.98% | 98,040 |
| Sep 29, 2026 | 19.66 | 19.67 | 19.66 | 19.67 | 19.67 | 4.96% | 1,016,926 |
| Sep 28, 2026 | 18.40 | 18.74 | 18.00 | 18.74 | 18.74 | 4.99% | 1,407,413 |
| Sep 25, 2026 | 17.80 | 17.85 | 17.50 | 17.85 | 17.85 | 5.00% | 625,196 |
| Sep 24, 2026 | 17.00 | 17.78 | 17.00 | 17.00 | 17.00 | -4.97% | 448,109 |
| Sep 23, 2026 | 17.89 | 17.89 | 17.89 | 17.89 | 17.89 | -4.99% | 116,335 |
| Sep 22, 2026 | 20.81 | 20.81 | 18.83 | 18.83 | 18.83 | -4.99% | 567,099 |
| Sep 21, 2026 | 17.94 | 19.82 | 17.94 | 19.82 | 19.82 | 4.98% | 678,945 |
| Sep 18, 2026 | 18.88 | 20.47 | 18.88 | 18.88 | 18.88 | -4.98% | 500,978 |
| Sep 17, 2026 | 19.87 | 19.87 | 19.87 | 19.87 | 19.87 | -4.97% | 130,095 |
| Sep 16, 2026 | 20.91 | 23.10 | 20.91 | 20.91 | 20.91 | -5.00% | 437,982 |
| Sep 15, 2026 | 22.01 | 22.01 | 22.01 | 22.01 | 22.01 | -4.97% | 97,516 |
| Sep 11, 2026 | 23.16 | 23.16 | 23.16 | 23.16 | 23.16 | -4.97% | 126,667 |
| Sep 10, 2026 | 25.53 | 26.92 | 24.37 | 24.37 | 24.37 | -4.99% | 803,670 |
| Sep 9, 2026 | 25.65 | 25.65 | 25.65 | 25.65 | 25.65 | -4.96% | 84,912 |
| Sep 8, 2026 | 26.99 | 26.99 | 26.99 | 26.99 | 26.99 | -5.00% | 72,618 |
| Sep 7, 2026 | 28.41 | 28.41 | 28.41 | 28.41 | 28.41 | -4.98% | 54,687 |
| Sep 4, 2026 | 29.90 | 29.90 | 29.90 | 29.90 | 29.90 | -4.99% | 86,016 |
| Sep 3, 2026 | 31.46 | 31.47 | 31.46 | 31.47 | 31.47 | 4.97% | 1,294,057 |
| Sep 2, 2026 | 29.97 | 29.98 | 29.97 | 29.98 | 29.98 | 4.97% | 1,014,564 |
| Sep 1, 2026 | 26.58 | 29.36 | 26.58 | 28.56 | 28.56 | 2.11% | 838,351 |
| Aug 31, 2026 | 27.97 | 28.85 | 27.97 | 27.97 | 27.97 | -4.99% | 196,087 |
| Aug 28, 2026 | 29.44 | 29.44 | 29.44 | 29.44 | 29.44 | -4.97% | 99,999 |
| Aug 27, 2026 | 30.98 | 30.98 | 30.98 | 30.98 | 30.98 | -5.00% | 34,851 |
| Aug 26, 2026 | 32.61 | 32.61 | 32.61 | 32.61 | 32.61 | -4.98% | 42,497 |
| Aug 25, 2026 | 34.32 | 34.32 | 34.32 | 34.32 | 34.32 | -4.98% | 83,759 |
| Aug 24, 2026 | 36.11 | 36.12 | 36.11 | 36.12 | 36.12 | 5.00% | 1,617,495 |
| Aug 21, 2026 | 34.39 | 34.40 | 34.39 | 34.40 | 34.40 | 4.97% | 1,039,999 |
| Aug 20, 2026 | 32.76 | 32.77 | 32.76 | 32.77 | 32.77 | 5.00% | 1,050,546 |
| Aug 19, 2026 | 31.20 | 31.21 | 31.20 | 31.21 | 31.21 | 4.98% | 1,009,644 |
| Aug 18, 2026 | 29.72 | 29.73 | 29.72 | 29.73 | 29.73 | 4.98% | 1,349,180 |
| Aug 17, 2026 | 28.32 | 30.99 | 28.32 | 28.32 | 28.32 | -5.00% | 1,395,200 |
| Aug 14, 2026 | 29.81 | 29.81 | 29.81 | 29.81 | 29.81 | -4.97% | 83,010 |