Omnipotent Industries Limited (BOM:543400)
India · Delayed Price · Currency is INR 3.290
+0.070 (2.17%)
At close: May 27, 2026
Omnipotent Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 27, 2026 | 3.23 | 3.29 | 3.23 | 3.29 | 3.29 | 2.17% | 4,000 |
| May 26, 2026 | 3.22 | 3.22 | 3.21 | 3.22 | 3.22 | -4.17% | 32,000 |
| May 25, 2026 | 3.42 | 3.43 | 3.23 | 3.36 | 3.36 | 2.75% | 26,000 |
| May 22, 2026 | 3.26 | 3.27 | 3.26 | 3.27 | 3.27 | 4.81% | 18,000 |
| May 21, 2026 | 3.09 | 3.12 | 3.09 | 3.12 | 3.12 | 4.70% | 8,000 |
| May 20, 2026 | 2.98 | 2.98 | 2.98 | 2.98 | 2.98 | 1.02% | 2,000 |
| May 18, 2026 | 2.79 | 2.95 | 2.79 | 2.95 | 2.95 | 0.68% | 30,000 |
| May 15, 2026 | 3.00 | 3.00 | 2.93 | 2.93 | 2.93 | -4.87% | 34,000 |
| May 14, 2026 | 3.05 | 3.08 | 3.05 | 3.08 | 3.08 | 4.41% | 6,000 |
| May 13, 2026 | 2.95 | 3.08 | 2.95 | 2.95 | 2.95 | -4.84% | 44,000 |
| May 12, 2026 | 3.07 | 3.10 | 3.03 | 3.10 | 3.10 | -2.52% | 78,000 |
| May 11, 2026 | 3.31 | 3.41 | 3.15 | 3.18 | 3.18 | -3.93% | 70,000 |
| May 8, 2026 | 3.42 | 3.42 | 3.25 | 3.31 | 3.31 | -3.22% | 32,000 |
| May 7, 2026 | 3.59 | 3.59 | 3.42 | 3.42 | 3.42 | -5.00% | 36,000 |
| May 6, 2026 | 3.69 | 3.69 | 3.54 | 3.60 | 3.60 | -2.44% | 14,000 |
| May 5, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | 2.79% | 4,000 |
| May 4, 2026 | 3.78 | 3.78 | 3.50 | 3.59 | 3.59 | -2.45% | 40,000 |
| Apr 30, 2026 | 3.85 | 3.90 | 3.68 | 3.68 | 3.68 | -4.42% | 6,000 |
| Apr 28, 2026 | 3.91 | 3.91 | 3.85 | 3.85 | 3.85 | -4.47% | 10,000 |
| Apr 27, 2026 | 3.94 | 4.13 | 3.80 | 4.03 | 4.03 | 2.28% | 68,000 |
| Apr 24, 2026 | 3.94 | 3.94 | 3.94 | 3.94 | 3.94 | 1.03% | 2,000 |
| Apr 23, 2026 | 4.00 | 4.00 | 3.90 | 3.90 | 3.90 | -4.88% | 78,000 |
| Apr 22, 2026 | 4.35 | 4.35 | 3.99 | 4.10 | 4.10 | -2.15% | 30,000 |
| Apr 21, 2026 | 4.49 | 4.49 | 4.19 | 4.19 | 4.19 | -4.99% | 14,000 |
| Apr 20, 2026 | 4.41 | 4.41 | 4.41 | 4.41 | 4.41 | 1.15% | 2,000 |
| Apr 17, 2026 | 4.16 | 4.39 | 4.16 | 4.36 | 4.36 | -0.23% | 42,000 |
| Apr 16, 2026 | 4.47 | 4.47 | 4.03 | 4.37 | 4.37 | 4.55% | 32,000 |
| Apr 15, 2026 | 3.96 | 4.28 | 3.96 | 4.18 | 4.18 | 4.76% | 28,000 |
| Apr 13, 2026 | 3.90 | 3.99 | 3.90 | 3.99 | 3.99 | 8.13% | 86,000 |
| Apr 10, 2026 | 3.69 | 3.69 | 3.69 | 3.69 | 3.69 | - | 4,000 |
| Apr 9, 2026 | 3.45 | 3.69 | 3.35 | 3.69 | 3.69 | 8.85% | 40,000 |
| Apr 8, 2026 | 3.53 | 3.65 | 3.18 | 3.39 | 3.39 | -3.97% | 136,000 |
| Apr 7, 2026 | 3.58 | 3.70 | 3.53 | 3.53 | 3.53 | -4.85% | 30,000 |
| Apr 1, 2026 | 3.69 | 3.99 | 3.69 | 3.71 | 3.71 | -2.88% | 8,000 |
| Mar 30, 2026 | 3.72 | 4.06 | 3.68 | 3.82 | 3.82 | -1.29% | 74,000 |
| Mar 27, 2026 | 3.89 | 3.89 | 3.63 | 3.87 | 3.87 | 4.31% | 102,000 |
| Mar 25, 2026 | 3.97 | 4.01 | 3.71 | 3.71 | 3.71 | -3.89% | 66,000 |
| Mar 24, 2026 | 3.69 | 3.95 | 3.69 | 3.86 | 3.86 | -0.52% | 184,000 |
| Mar 23, 2026 | 3.89 | 3.89 | 3.88 | 3.88 | 3.88 | -4.90% | 116,000 |
| Mar 20, 2026 | 3.80 | 4.08 | 3.70 | 4.08 | 4.08 | 4.88% | 32,000 |
| Mar 19, 2026 | 3.89 | 3.89 | 3.88 | 3.89 | 3.89 | - | 32,000 |
| Mar 18, 2026 | 3.80 | 4.08 | 3.80 | 3.89 | 3.89 | -1.77% | 52,000 |
| Mar 17, 2026 | 3.96 | 3.96 | 3.96 | 3.96 | 3.96 | -4.81% | 4,000 |
| Mar 16, 2026 | 4.16 | 4.16 | 4.16 | 4.16 | 4.16 | -4.81% | 2,000 |
| Mar 13, 2026 | 4.01 | 4.37 | 3.98 | 4.37 | 4.37 | 4.55% | 16,000 |
| Mar 12, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 0.24% | 4,000 |
| Mar 11, 2026 | 4.17 | 4.17 | 4.17 | 4.17 | 4.17 | 4.77% | 4,000 |
| Mar 10, 2026 | 4.00 | 4.00 | 3.98 | 3.98 | 3.98 | -4.78% | 12,000 |
| Mar 6, 2026 | 4.18 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | 8,000 |
| Mar 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 2,000 |