Omnitex Industries (India) Limited (BOM:514324)
India · Delayed Price · Currency is INR 744.70
+27.20 (3.79%)
At close: Oct 1, 2026
BOM:514324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 749.80 | 750.00 | 705.50 | 744.70 | 744.70 | 3.79% | 1,207 |
| Sep 30, 2026 | 720.00 | 773.95 | 711.10 | 717.50 | 717.50 | -4.14% | 4,722 |
| Sep 29, 2026 | 747.00 | 774.95 | 710.60 | 748.50 | 748.50 | 0.16% | 2,345 |
| Sep 28, 2026 | 756.95 | 756.95 | 706.05 | 747.30 | 747.30 | 0.70% | 119 |
| Sep 25, 2026 | 728.50 | 750.00 | 710.00 | 742.10 | 742.10 | 2.37% | 472 |
| Sep 24, 2026 | 721.00 | 747.90 | 711.00 | 724.90 | 724.90 | 0.54% | 681 |
| Sep 23, 2026 | 731.35 | 762.90 | 720.50 | 721.00 | 721.00 | -1.90% | 732 |
| Sep 22, 2026 | 739.90 | 764.90 | 725.00 | 735.00 | 735.00 | -0.66% | 1,081 |
| Sep 21, 2026 | 778.95 | 778.95 | 720.00 | 739.90 | 739.90 | -0.40% | 2,030 |
| Sep 18, 2026 | 796.00 | 796.00 | 742.75 | 742.85 | 742.85 | -2.46% | 442 |
| Sep 17, 2026 | 753.25 | 765.00 | 725.90 | 761.60 | 761.60 | 4.39% | 3,756 |
| Sep 16, 2026 | 701.60 | 759.65 | 701.00 | 729.60 | 729.60 | -0.63% | 79 |
| Sep 15, 2026 | 785.00 | 785.00 | 721.00 | 734.20 | 734.20 | -2.66% | 170 |
| Sep 11, 2026 | 745.70 | 766.50 | 744.65 | 754.30 | 754.30 | -3.76% | 2,255 |
| Sep 10, 2026 | 776.50 | 784.00 | 726.00 | 783.80 | 783.80 | 4.51% | 2,361 |
| Sep 9, 2026 | 779.00 | 779.00 | 720.00 | 750.00 | 750.00 | 0.54% | 630 |
| Sep 8, 2026 | 765.95 | 765.95 | 695.30 | 746.00 | 746.00 | 1.93% | 381 |
| Sep 7, 2026 | 703.00 | 750.00 | 703.00 | 731.85 | 731.85 | -1.10% | 895 |
| Sep 4, 2026 | 741.30 | 741.30 | 740.00 | 740.00 | 740.00 | -0.67% | 2 |
| Sep 3, 2026 | 744.50 | 745.00 | 744.50 | 745.00 | 745.00 | -0.67% | 56 |
| Sep 2, 2026 | 760.00 | 760.00 | 750.00 | 750.00 | 750.00 | 1.35% | 425 |
| Sep 1, 2026 | 740.00 | 740.00 | 736.30 | 740.00 | 740.00 | -0.67% | 176 |
| Aug 28, 2026 | 750.00 | 750.00 | 721.00 | 745.00 | 745.00 | - | 112 |
| Aug 27, 2026 | 744.95 | 745.00 | 735.00 | 745.00 | 745.00 | 0.99% | 23 |
| Aug 26, 2026 | 743.00 | 775.00 | 705.85 | 737.70 | 737.70 | -0.71% | 27 |
| Aug 25, 2026 | 729.00 | 746.95 | 715.00 | 743.00 | 743.00 | -0.80% | 16 |
| Aug 24, 2026 | 786.00 | 786.00 | 731.60 | 749.00 | 749.00 | -0.27% | 257 |
| Aug 21, 2026 | 748.00 | 751.10 | 748.00 | 751.00 | 751.00 | -0.01% | 319 |
| Aug 20, 2026 | 780.00 | 780.00 | 741.00 | 751.10 | 751.10 | -3.71% | 2,209 |
| Aug 19, 2026 | 750.00 | 780.00 | 740.00 | 780.00 | 780.00 | 0.66% | 354 |
| Aug 18, 2026 | 779.95 | 779.95 | 745.00 | 774.90 | 774.90 | -0.65% | 1,505 |
| Aug 17, 2026 | 780.00 | 780.00 | 760.00 | 779.95 | 779.95 | 0.38% | 367 |
| Aug 14, 2026 | 799.00 | 799.00 | 763.10 | 777.00 | 777.00 | 1.82% | 50 |
| Aug 13, 2026 | 760.00 | 785.00 | 760.00 | 763.10 | 763.10 | -4.01% | 947 |
| Aug 12, 2026 | 760.00 | 820.00 | 760.00 | 795.00 | 795.00 | -0.62% | 1,827 |
| Aug 11, 2026 | 796.00 | 828.50 | 796.00 | 799.95 | 799.95 | - | 697 |
| Aug 10, 2026 | 790.00 | 810.00 | 788.00 | 799.95 | 799.95 | 0.04% | 1,164 |
| Aug 7, 2026 | 779.95 | 810.00 | 750.00 | 799.60 | 799.60 | 2.52% | 2,220 |
| Aug 6, 2026 | 742.00 | 779.95 | 742.00 | 779.95 | 779.95 | 3.99% | 337 |
| Aug 5, 2026 | 770.00 | 770.75 | 740.00 | 750.05 | 750.05 | -3.00% | 1,548 |
| Aug 4, 2026 | 783.00 | 784.00 | 765.50 | 773.25 | 773.25 | 3.49% | 4,830 |
| Aug 3, 2026 | 764.00 | 789.00 | 743.00 | 747.20 | 747.20 | -2.20% | 1,911 |
| Jul 31, 2026 | 764.00 | 764.00 | 747.20 | 764.00 | 764.00 | 1.95% | 706 |
| Jul 30, 2026 | 753.00 | 753.00 | 749.40 | 749.40 | 749.40 | -0.72% | 228 |
| Jul 29, 2026 | 730.00 | 754.80 | 730.00 | 754.80 | 754.80 | 2.00% | 170 |
| Jul 28, 2026 | 759.00 | 759.00 | 740.00 | 740.00 | 740.00 | -1.96% | 114 |
| Jul 27, 2026 | 727.00 | 754.80 | 727.00 | 754.80 | 754.80 | 2.00% | 253 |
| Jul 24, 2026 | 740.00 | 740.00 | 740.00 | 740.00 | 740.00 | -1.99% | 10 |
| Jul 23, 2026 | 755.00 | 755.00 | 754.95 | 755.00 | 755.00 | - | 852 |
| Jul 22, 2026 | 784.00 | 784.00 | 755.00 | 755.00 | 755.00 | -1.95% | 81 |