Omnitex Industries (India) Limited (BOM:514324)
India · Delayed Price · Currency is INR 740.00
+18.85 (2.61%)
At close: Jun 19, 2026
BOM:514324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 18, 2026 | 732.00 | 749.85 | 721.15 | 721.15 | 721.15 | -5.00% | 1,077 |
| Jun 17, 2026 | 754.00 | 770.00 | 718.00 | 759.10 | 759.10 | 0.61% | 437 |
| Jun 16, 2026 | 785.00 | 785.00 | 747.00 | 754.50 | 754.50 | -3.70% | 1,856 |
| Jun 15, 2026 | 752.00 | 791.00 | 752.00 | 783.50 | 783.50 | 3.88% | 909 |
| Jun 12, 2026 | 769.95 | 769.95 | 720.00 | 754.25 | 754.25 | 2.26% | 458 |
| Jun 11, 2026 | 695.25 | 768.10 | 695.25 | 737.55 | 737.55 | 0.81% | 1,351 |
| Jun 10, 2026 | 710.00 | 758.60 | 687.00 | 731.60 | 731.60 | 1.26% | 885 |
| Jun 9, 2026 | 722.55 | 722.55 | 690.15 | 722.50 | 722.50 | 4.99% | 6,796 |
| Jun 8, 2026 | 730.00 | 735.05 | 680.00 | 688.15 | 688.15 | -1.70% | 888 |
| Jun 5, 2026 | 734.00 | 734.00 | 700.00 | 700.05 | 700.05 | 0.01% | 664 |
| Jun 4, 2026 | 680.00 | 714.00 | 656.00 | 700.00 | 700.00 | 2.94% | 1,896 |
| Jun 3, 2026 | 663.00 | 680.00 | 632.10 | 680.00 | 680.00 | 2.60% | 298 |
| Jun 2, 2026 | 661.20 | 696.00 | 661.20 | 662.80 | 662.80 | -4.77% | 182 |
| Jun 1, 2026 | 648.00 | 698.00 | 647.95 | 696.00 | 696.00 | 2.05% | 1,278 |
| May 29, 2026 | 746.50 | 746.50 | 681.20 | 682.05 | 682.05 | -4.27% | 1,139 |
| May 27, 2026 | 738.90 | 738.90 | 712.50 | 712.50 | 712.50 | -4.99% | 988 |
| May 26, 2026 | 740.00 | 776.90 | 703.00 | 749.95 | 749.95 | 1.34% | 964 |
| May 25, 2026 | 745.00 | 745.00 | 709.60 | 740.00 | 740.00 | 4.28% | 183 |
| May 22, 2026 | 704.65 | 778.75 | 704.65 | 709.60 | 709.60 | -4.33% | 1,707 |
| May 21, 2026 | 817.95 | 817.95 | 741.00 | 741.70 | 741.70 | -4.91% | 886 |
| May 20, 2026 | 803.00 | 803.00 | 731.00 | 780.00 | 780.00 | 1.98% | 145 |
| May 19, 2026 | 792.00 | 792.00 | 761.25 | 764.85 | 764.85 | -4.27% | 350 |
| May 18, 2026 | 760.10 | 800.00 | 760.10 | 798.95 | 798.95 | -0.13% | 411 |
| May 15, 2026 | 807.95 | 807.95 | 769.00 | 800.00 | 800.00 | -1.09% | 11 |
| May 14, 2026 | 814.95 | 820.00 | 742.60 | 808.80 | 808.80 | 3.49% | 276 |
| May 13, 2026 | 800.00 | 800.00 | 731.00 | 781.50 | 781.50 | 2.00% | 725 |
| May 12, 2026 | 751.10 | 824.90 | 750.50 | 766.20 | 766.20 | -3.01% | 427 |
| May 11, 2026 | 790.00 | 796.00 | 750.50 | 790.00 | 790.00 | - | 83 |
| May 8, 2026 | 761.10 | 797.95 | 731.00 | 790.00 | 790.00 | 3.80% | 788 |
| May 7, 2026 | 799.00 | 799.00 | 759.05 | 761.10 | 761.10 | -4.74% | 2,550 |
| May 6, 2026 | 799.00 | 799.00 | 799.00 | 799.00 | 799.00 | -0.24% | 55 |
| May 5, 2026 | 801.15 | 801.15 | 761.10 | 800.95 | 800.95 | -0.02% | 170 |
| May 4, 2026 | 763.05 | 801.15 | 763.05 | 801.15 | 801.15 | 5.00% | 11 |
| Apr 30, 2026 | 772.60 | 824.70 | 748.00 | 763.00 | 763.00 | -3.04% | 796 |
| Apr 29, 2026 | 799.90 | 840.00 | 765.00 | 786.90 | 786.90 | -1.64% | 809 |
| Apr 28, 2026 | 798.95 | 800.00 | 734.70 | 800.00 | 800.00 | 3.45% | 783 |
| Apr 27, 2026 | 771.05 | 839.00 | 770.65 | 773.35 | 773.35 | -4.67% | 873 |
| Apr 24, 2026 | 815.15 | 848.75 | 811.20 | 811.20 | 811.20 | -5.00% | 1,815 |
| Apr 23, 2026 | 849.90 | 855.00 | 809.40 | 853.85 | 853.85 | 0.22% | 1,775 |
| Apr 22, 2026 | 810.00 | 852.00 | 810.00 | 852.00 | 852.00 | 1.42% | 455 |
| Apr 21, 2026 | 866.85 | 870.00 | 825.50 | 840.10 | 840.10 | -3.09% | 1,277 |
| Apr 20, 2026 | 892.00 | 892.00 | 833.00 | 866.85 | 866.85 | 1.99% | 351 |
| Apr 17, 2026 | 849.05 | 891.00 | 849.05 | 849.90 | 849.90 | 0.10% | 335 |
| Apr 16, 2026 | 880.20 | 880.20 | 840.00 | 849.05 | 849.05 | 1.28% | 242 |
| Apr 15, 2026 | 805.00 | 840.00 | 800.00 | 838.30 | 838.30 | 4.14% | 5,235 |
| Apr 13, 2026 | 806.00 | 810.00 | 765.70 | 805.00 | 805.00 | -0.12% | 530 |
| Apr 10, 2026 | 810.85 | 811.00 | 790.00 | 806.00 | 806.00 | 2.74% | 889 |
| Apr 9, 2026 | 755.00 | 785.80 | 755.00 | 784.50 | 784.50 | 3.91% | 620 |
| Apr 8, 2026 | 752.95 | 785.00 | 745.00 | 755.00 | 755.00 | 0.27% | 1,511 |
| Apr 7, 2026 | 718.20 | 753.00 | 714.65 | 752.95 | 752.95 | 4.84% | 318 |