Omnitex Industries (India) Limited (BOM:514324)
India · Delayed Price · Currency is INR 764.00
+14.60 (1.95%)
At close: Jul 31, 2026
BOM:514324 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 21, 2026 | 770.00 | 770.00 | 770.00 | 770.00 | 770.00 | -1.79% | 75 |
| Jul 20, 2026 | 794.00 | 794.00 | 784.00 | 784.00 | 784.00 | -1.32% | 208 |
| Jul 17, 2026 | 794.50 | 794.50 | 794.50 | 794.50 | 794.50 | -2.00% | 325 |
| Jul 16, 2026 | 810.70 | 810.70 | 810.70 | 810.70 | 810.70 | 1.97% | 1 |
| Jul 15, 2026 | 806.75 | 806.75 | 795.00 | 795.00 | 795.00 | 0.51% | 453 |
| Jul 14, 2026 | 790.50 | 791.00 | 790.50 | 791.00 | 791.00 | 0.06% | 858 |
| Jul 13, 2026 | 775.00 | 790.50 | 775.00 | 790.50 | 790.50 | 2.00% | 109 |
| Jul 10, 2026 | 775.00 | 790.50 | 775.00 | 775.00 | 775.00 | - | 62 |
| Jul 9, 2026 | 775.00 | 775.00 | 775.00 | 775.00 | 775.00 | - | 1,732 |
| Jul 8, 2026 | 775.00 | 795.50 | 775.00 | 775.00 | 775.00 | -0.64% | 650 |
| Jul 7, 2026 | 775.00 | 791.85 | 775.00 | 780.00 | 780.00 | -1.27% | 646 |
| Jul 6, 2026 | 793.65 | 793.65 | 790.00 | 790.00 | 790.00 | 1.41% | 239 |
| Jul 3, 2026 | 782.05 | 782.05 | 767.00 | 779.00 | 779.00 | -0.39% | 808 |
| Jul 2, 2026 | 782.05 | 782.05 | 782.05 | 782.05 | 782.05 | -2.00% | 163 |
| Jul 1, 2026 | 800.00 | 800.00 | 798.00 | 798.00 | 798.00 | -1.97% | 479 |
| Jun 30, 2026 | 782.15 | 814.00 | 782.15 | 814.00 | 814.00 | 1.99% | 586 |
| Jun 29, 2026 | 839.75 | 839.85 | 798.00 | 798.10 | 798.10 | -4.97% | 1,398 |
| Jun 25, 2026 | 840.15 | 840.15 | 799.00 | 839.85 | 839.85 | 4.92% | 687 |
| Jun 24, 2026 | 777.00 | 800.50 | 732.10 | 800.50 | 800.50 | 4.98% | 425 |
| Jun 23, 2026 | 748.00 | 772.30 | 711.10 | 762.50 | 762.50 | 3.66% | 2,092 |
| Jun 22, 2026 | 766.00 | 766.00 | 725.00 | 735.55 | 735.55 | -0.60% | 2,333 |
| Jun 19, 2026 | 730.00 | 749.95 | 701.00 | 740.00 | 740.00 | 2.61% | 2,288 |
| 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 |