Omnitex Industries (India) Limited (BOM:514324)
India · Delayed Price · Currency is INR 696.00
+13.95 (2.05%)
At close: Jun 1, 2026
BOM:514324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 6, 2026 | 747.45 | 770.00 | 710.00 | 718.20 | 718.20 | -3.44% | 273 |
| Apr 2, 2026 | 755.50 | 755.50 | 743.00 | 743.75 | 743.75 | 3.36% | 154 |
| Apr 1, 2026 | 701.40 | 720.00 | 683.90 | 719.60 | 719.60 | 2.59% | 216 |
| Mar 30, 2026 | 700.00 | 703.00 | 700.00 | 701.40 | 701.40 | -0.64% | 1,225 |
| Mar 27, 2026 | 690.05 | 707.00 | 690.00 | 705.95 | 705.95 | 0.71% | 467 |
| Mar 25, 2026 | 709.90 | 709.90 | 685.05 | 701.00 | 701.00 | 0.14% | 74 |
| Mar 24, 2026 | 705.00 | 707.00 | 675.00 | 700.00 | 700.00 | - | 1,504 |
| Mar 23, 2026 | 704.75 | 704.75 | 667.55 | 700.00 | 700.00 | -0.38% | 904 |
| Mar 20, 2026 | 740.00 | 755.00 | 685.10 | 702.65 | 702.65 | -2.41% | 174 |
| Mar 19, 2026 | 720.00 | 725.80 | 693.35 | 720.00 | 720.00 | -1.34% | 294 |
| Mar 18, 2026 | 700.00 | 735.00 | 667.05 | 729.80 | 729.80 | 3.94% | 326 |
| Mar 17, 2026 | 699.40 | 718.00 | 695.95 | 702.15 | 702.15 | -0.43% | 263 |
| Mar 16, 2026 | 721.55 | 721.55 | 700.00 | 705.20 | 705.20 | -1.78% | 287 |
| Mar 13, 2026 | 705.00 | 722.00 | 673.00 | 718.00 | 718.00 | 1.48% | 161 |