Omnipotent Industries Limited (BOM:543400)
India · Delayed Price · Currency is INR 4.680
-0.220 (-4.49%)
At close: Jan 22, 2026
Omnipotent Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jan 22, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | -4.49% | 4,000 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | 2,000 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.81% | 2,000 |
| Jan 16, 2026 | 5.41 | 5.45 | 5.36 | 5.41 | 5.41 | -3.91% | 18,000 |
| Jan 14, 2026 | 5.22 | 5.72 | 5.19 | 5.63 | 5.63 | 3.30% | 84,000 |
| Jan 13, 2026 | 4.96 | 5.45 | 4.96 | 5.45 | 5.45 | 4.61% | 66,000 |
| Jan 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 4,000 |
| Jan 9, 2026 | 5.26 | 5.52 | 5.26 | 5.48 | 5.48 | 4.18% | 22,000 |
| Jan 8, 2026 | 4.78 | 5.26 | 4.78 | 5.26 | 5.26 | 4.99% | 200,000 |
| Jan 7, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.57% | 286,000 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 2,000 |
| Jan 2, 2026 | 4.58 | 5.00 | 4.56 | 5.00 | 5.00 | 4.60% | 8,000 |
| Jan 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.78% | 28,000 |
| Dec 31, 2025 | 5.07 | 5.07 | 5.02 | 5.02 | 5.02 | -4.92% | 90,000 |
| Dec 30, 2025 | 5.01 | 5.28 | 4.89 | 5.28 | 5.28 | 2.72% | 10,000 |
| Dec 29, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.81% | 2,000 |
| Dec 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 10,000 |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.89% | 20,000 |
| Dec 23, 2025 | 4.47 | 4.91 | 4.47 | 4.91 | 4.91 | 4.91% | 14,000 |
| Dec 22, 2025 | 4.83 | 5.06 | 4.63 | 4.68 | 4.68 | -2.90% | 84,000 |
| Dec 19, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | -3.02% | 40,000 |
| Dec 18, 2025 | 4.88 | 5.29 | 4.88 | 4.97 | 4.97 | -2.74% | 74,000 |
| Dec 17, 2025 | 5.25 | 5.33 | 5.09 | 5.11 | 5.11 | -4.49% | 50,000 |
| Dec 16, 2025 | 5.27 | 5.73 | 5.27 | 5.35 | 5.35 | -2.90% | 10,000 |
| Dec 15, 2025 | 5.49 | 5.51 | 5.10 | 5.51 | 5.51 | 4.95% | 28,000 |
| Dec 12, 2025 | 4.77 | 5.25 | 4.77 | 5.25 | 5.25 | 5.00% | 28,000 |
| Dec 11, 2025 | 4.97 | 5.40 | 4.91 | 5.00 | 5.00 | -3.10% | 24,000 |
| Dec 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 2,000 |
| Dec 9, 2025 | 5.10 | 5.46 | 5.06 | 5.16 | 5.16 | -2.64% | 18,000 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | 12,000 |
| Dec 5, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - | 10,000 |
| Dec 4, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 4.96% | 12,000 |
| Dec 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.90% | 18,000 |
| Dec 1, 2025 | 5.89 | 5.89 | 5.51 | 5.51 | 5.51 | -5.00% | 18,000 |
| Nov 28, 2025 | 6.30 | 6.30 | 5.77 | 5.80 | 5.80 | -4.29% | 18,000 |
| Nov 27, 2025 | 6.09 | 6.09 | 5.62 | 6.06 | 6.06 | 4.48% | 34,000 |
| Nov 26, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 4.88% | 14,000 |
| Nov 25, 2025 | 5.27 | 5.53 | 5.22 | 5.53 | 5.53 | 4.93% | 154,000 |
| Nov 24, 2025 | 5.27 | 5.27 | 4.91 | 5.27 | 5.27 | 4.98% | 134,000 |
| Nov 21, 2025 | 5.02 | 5.02 | 4.80 | 5.02 | 5.02 | 4.80% | 122,000 |
| Nov 20, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.81% | 78,000 |
| Nov 19, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.82% | 92,000 |
| Nov 18, 2025 | 4.26 | 4.36 | 4.00 | 4.36 | 4.36 | 4.81% | 78,000 |
| Nov 17, 2025 | 4.57 | 4.57 | 4.16 | 4.16 | 4.16 | -4.81% | 106,000 |
| Nov 14, 2025 | 4.36 | 4.37 | 4.35 | 4.37 | 4.37 | -4.38% | 58,000 |
| Nov 13, 2025 | 4.79 | 4.79 | 4.56 | 4.57 | 4.57 | -4.59% | 94,000 |
| Nov 12, 2025 | 4.84 | 5.05 | 4.79 | 4.79 | 4.79 | -4.96% | 20,000 |
| Nov 11, 2025 | 5.18 | 5.18 | 4.98 | 5.04 | 5.04 | 1.41% | 18,000 |
| Nov 10, 2025 | 5.49 | 5.50 | 4.78 | 4.97 | 4.97 | -5.87% | 160,000 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.22 | 5.28 | 5.28 | -8.97% | 86,000 |