Omnitex Industries (India) Limited (BOM:514324)
India · Delayed Price · Currency is INR 431.00
-3.45 (-0.79%)
At close: Aug 25, 2025
BOM:514324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 29, 2025 | 405.75 | 405.75 | 405.75 | 405.75 | 405.75 | -1.99% | 37 |
| Aug 28, 2025 | 414.00 | 414.00 | 414.00 | 414.00 | 414.00 | -1.99% | 501 |
| Aug 26, 2025 | 422.40 | 422.40 | 422.40 | 422.40 | 422.40 | -2.00% | 1,246 |
| Aug 25, 2025 | 425.80 | 443.10 | 425.80 | 431.00 | 431.00 | -0.79% | 12,677 |
| Aug 22, 2025 | 434.45 | 436.60 | 434.45 | 434.45 | 434.45 | -2.00% | 75 |
| Aug 21, 2025 | 443.30 | 443.30 | 443.30 | 443.30 | 443.30 | -1.99% | 123 |
| Aug 20, 2025 | 452.30 | 452.30 | 452.30 | 452.30 | 452.30 | -1.99% | 151 |
| Aug 19, 2025 | 461.50 | 461.50 | 461.50 | 461.50 | 461.50 | -2.00% | 389 |
| Aug 18, 2025 | 470.90 | 470.90 | 470.90 | 470.90 | 470.90 | -2.00% | 103 |
| Aug 14, 2025 | 480.50 | 480.50 | 480.50 | 480.50 | 480.50 | -2.00% | 9,485 |
| Aug 13, 2025 | 490.30 | 490.30 | 490.30 | 490.30 | 490.30 | -2.00% | 222 |
| Aug 12, 2025 | 500.30 | 500.30 | 500.30 | 500.30 | 500.30 | -2.00% | 722 |
| Aug 11, 2025 | 510.50 | 510.50 | 510.50 | 510.50 | 510.50 | -2.00% | 79 |
| Aug 8, 2025 | 520.90 | 520.90 | 520.90 | 520.90 | 520.90 | -1.99% | 1,356 |
| Aug 7, 2025 | 531.50 | 534.15 | 531.50 | 531.50 | 531.50 | -1.99% | 3,542 |
| Aug 6, 2025 | 542.30 | 542.30 | 542.30 | 542.30 | 542.30 | -2.00% | 4 |
| Aug 5, 2025 | 553.35 | 553.35 | 553.35 | 553.35 | 553.35 | -1.99% | 897 |
| Aug 4, 2025 | 564.60 | 564.60 | 564.60 | 564.60 | 564.60 | -2.00% | 201 |
| Aug 1, 2025 | 576.10 | 576.10 | 576.10 | 576.10 | 576.10 | -2.00% | 307 |
| Jul 31, 2025 | 587.85 | 587.85 | 587.85 | 587.85 | 587.85 | -1.99% | 282 |
| Jul 30, 2025 | 611.95 | 611.95 | 599.80 | 599.80 | 599.80 | -1.99% | 691 |
| Jul 29, 2025 | 612.00 | 612.85 | 611.00 | 612.00 | 612.00 | 1.86% | 1,399 |
| Jul 28, 2025 | 599.00 | 600.85 | 583.00 | 600.85 | 600.85 | 5.00% | 2,006 |
| Jul 25, 2025 | 535.00 | 572.25 | 535.00 | 572.25 | 572.25 | 5.00% | 15,393 |
| Jul 24, 2025 | 545.40 | 572.65 | 545.00 | 545.00 | 545.00 | -0.07% | 5,664 |
| Jul 23, 2025 | 497.00 | 545.40 | 494.15 | 545.40 | 545.40 | 5.00% | 2,903 |
| Jul 22, 2025 | 514.00 | 519.90 | 499.00 | 519.45 | 519.45 | 4.91% | 3,742 |
| Jul 21, 2025 | 490.00 | 512.45 | 480.00 | 495.15 | 495.15 | 1.16% | 4,484 |
| Jul 18, 2025 | 517.00 | 517.00 | 482.00 | 489.45 | 489.45 | -2.11% | 1,333 |
| Jul 17, 2025 | 459.00 | 506.00 | 459.00 | 500.00 | 500.00 | 3.61% | 4,889 |
| Jul 16, 2025 | 506.95 | 506.95 | 472.00 | 482.60 | 482.60 | -2.25% | 3,113 |
| Jul 15, 2025 | 503.40 | 515.00 | 480.00 | 493.70 | 493.70 | -2.21% | 1,990 |
| Jul 14, 2025 | 530.00 | 532.65 | 503.40 | 504.85 | 504.85 | -4.72% | 2,520 |
| Jul 11, 2025 | 525.00 | 534.95 | 492.05 | 529.85 | 529.85 | 16.09% | 17,658 |
| Jul 10, 2025 | 488.00 | 489.80 | 440.00 | 456.40 | 456.40 | -1.63% | 4,763 |
| Jul 9, 2025 | 383.00 | 469.90 | 383.00 | 463.95 | 463.95 | 18.05% | 23,733 |
| Jul 8, 2025 | 345.40 | 409.00 | 345.40 | 393.00 | 393.00 | 12.91% | 22,882 |
| Jul 7, 2025 | 349.05 | 350.05 | 342.05 | 348.05 | 348.05 | -3.36% | 2,122 |
| Jul 4, 2025 | 363.00 | 365.00 | 342.20 | 360.15 | 360.15 | 1.77% | 6,291 |
| Jul 3, 2025 | 368.45 | 379.30 | 343.00 | 353.90 | 353.90 | -3.95% | 14,639 |
| Jul 2, 2025 | 350.00 | 375.00 | 330.00 | 368.45 | 368.45 | 7.56% | 9,288 |
| Jul 1, 2025 | 394.00 | 395.00 | 338.10 | 342.55 | 342.55 | -9.10% | 22,594 |
| Jun 30, 2025 | 320.00 | 380.00 | 305.00 | 376.85 | 376.85 | 17.84% | 1,029,702 |
| Jun 27, 2025 | 340.00 | 340.00 | 310.30 | 319.80 | 319.80 | -5.52% | 454 |
| Jun 26, 2025 | 304.75 | 340.00 | 303.10 | 338.50 | 338.50 | 11.62% | 7,611 |
| Jun 25, 2025 | 307.00 | 319.90 | 303.10 | 303.25 | 303.25 | -1.22% | 2,276 |
| Jun 24, 2025 | 310.00 | 320.00 | 306.00 | 307.00 | 307.00 | -0.76% | 2,608 |
| Jun 23, 2025 | 315.00 | 319.55 | 306.35 | 309.35 | 309.35 | -2.10% | 972 |
| Jun 20, 2025 | 309.85 | 331.10 | 305.30 | 316.00 | 316.00 | 0.96% | 6,204 |
| Jun 19, 2025 | 301.10 | 347.65 | 300.00 | 313.00 | 313.00 | 1.72% | 8,759 |