Omnipotent Industries Limited (BOM:543400)
India · Delayed Price · Currency is INR 3.350
0.00 (0.00%)
At close: Oct 22, 2026
Omnipotent Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 22, 2026 | 3.35 | 3.35 | 3.35 | 3.35 | 3.35 | - | 2,000 |
| Oct 21, 2026 | 3.20 | 3.35 | 3.20 | 3.35 | 3.35 | 4.69% | 8,000 |
| Oct 19, 2026 | 3.05 | 3.20 | 3.05 | 3.20 | 3.20 | 4.92% | 64,000 |
| Oct 16, 2026 | 2.90 | 3.05 | 2.90 | 3.05 | 3.05 | - | 4,000 |
| Oct 15, 2026 | 3.05 | 3.21 | 3.05 | 3.05 | 3.05 | -4.98% | 28,000 |
| Oct 14, 2026 | 3.21 | 3.21 | 3.21 | 3.21 | 3.21 | -4.75% | 22,000 |
| Oct 13, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | -4.80% | 8,000 |
| Oct 12, 2026 | 3.54 | 3.54 | 3.54 | 3.54 | 3.54 | -4.84% | 22,000 |
| Oct 9, 2026 | 4.00 | 4.00 | 3.72 | 3.72 | 3.72 | -4.86% | 18,000 |
| Oct 8, 2026 | 4.09 | 4.09 | 3.72 | 3.91 | 3.91 | 0.26% | 64,000 |
| Oct 7, 2026 | 3.90 | 3.90 | 3.66 | 3.90 | 3.90 | 4.84% | 14,000 |
| Oct 6, 2026 | 3.72 | 3.72 | 3.72 | 3.72 | 3.72 | 4.79% | 30,000 |
| Oct 5, 2026 | 3.55 | 3.55 | 3.55 | 3.55 | 3.55 | 4.72% | 12,000 |
| Oct 1, 2026 | 3.34 | 3.39 | 3.15 | 3.39 | 3.39 | 9.71% | 106,000 |
| Sep 30, 2026 | 3.04 | 3.12 | 2.85 | 3.09 | 3.09 | 8.80% | 156,000 |
| Sep 29, 2026 | 2.56 | 3.11 | 2.56 | 2.84 | 2.84 | 0.35% | 100,000 |
| Sep 28, 2026 | 2.83 | 2.83 | 2.83 | 2.83 | 2.83 | 1.43% | 6,000 |
| Sep 25, 2026 | 2.51 | 2.83 | 2.50 | 2.79 | 2.79 | 7.31% | 116,000 |
| Sep 24, 2026 | 2.60 | 2.80 | 2.43 | 2.60 | 2.60 | - | 40,000 |
| Sep 23, 2026 | 2.45 | 2.60 | 2.45 | 2.60 | 2.60 | 9.24% | 6,000 |
| Sep 22, 2026 | 2.38 | 2.38 | 2.38 | 2.38 | 2.38 | - | 2,000 |
| Sep 21, 2026 | 2.39 | 2.39 | 2.38 | 2.38 | 2.38 | -2.46% | 4,000 |
| Sep 18, 2026 | 2.32 | 2.44 | 2.32 | 2.44 | 2.44 | 9.91% | 32,000 |
| Sep 17, 2026 | 2.22 | 2.22 | 2.22 | 2.22 | 2.22 | -7.11% | 4,000 |
| Sep 16, 2026 | 2.22 | 2.39 | 2.20 | 2.39 | 2.39 | 0.84% | 20,000 |
| Sep 11, 2026 | 2.38 | 2.38 | 2.37 | 2.37 | 2.37 | -5.58% | 4,000 |
| Sep 10, 2026 | 2.70 | 2.70 | 2.51 | 2.51 | 2.51 | -4.56% | 4,000 |
| Sep 9, 2026 | 2.62 | 2.66 | 2.60 | 2.63 | 2.63 | 8.68% | 44,000 |
| Sep 8, 2026 | 2.43 | 2.43 | 2.42 | 2.42 | 2.42 | -1.22% | 4,000 |
| Sep 7, 2026 | 2.42 | 2.45 | 2.42 | 2.45 | 2.45 | -2.39% | 16,000 |
| Sep 4, 2026 | 2.51 | 2.51 | 2.51 | 2.51 | 2.51 | - | 2,000 |
| Sep 3, 2026 | 2.58 | 2.60 | 2.35 | 2.51 | 2.51 | 4.15% | 20,000 |
| Sep 2, 2026 | 2.23 | 2.45 | 2.23 | 2.41 | 2.41 | 8.07% | 40,000 |
| Sep 1, 2026 | 2.68 | 2.68 | 2.23 | 2.23 | 2.23 | -9.72% | 108,000 |
| Aug 31, 2026 | 2.39 | 2.47 | 2.39 | 2.47 | 2.47 | 9.78% | 14,000 |
| Aug 28, 2026 | 2.25 | 2.28 | 2.22 | 2.25 | 2.25 | -6.64% | 10,000 |
| Aug 26, 2026 | 2.40 | 2.41 | 2.40 | 2.41 | 2.41 | - | 8,000 |
| Aug 24, 2026 | 2.41 | 2.42 | 2.41 | 2.41 | 2.41 | -6.23% | 6,000 |
| Aug 21, 2026 | 2.49 | 2.57 | 2.48 | 2.57 | 2.57 | 5.33% | 24,000 |
| Aug 20, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 2,000 |
| Aug 18, 2026 | 2.44 | 2.44 | 2.44 | 2.44 | 2.44 | - | 2,000 |
| Aug 17, 2026 | 2.47 | 2.48 | 2.32 | 2.44 | 2.44 | 5.63% | 30,000 |
| Aug 13, 2026 | 2.39 | 2.39 | 2.25 | 2.31 | 2.31 | -3.75% | 40,000 |
| Aug 12, 2026 | 2.25 | 2.40 | 2.16 | 2.40 | 2.40 | - | 26,000 |
| Aug 11, 2026 | 2.44 | 2.44 | 2.23 | 2.40 | 2.40 | -1.23% | 22,000 |
| Aug 10, 2026 | 2.38 | 2.50 | 2.32 | 2.43 | 2.43 | -5.45% | 64,000 |
| Aug 7, 2026 | 2.44 | 2.75 | 2.40 | 2.57 | 2.57 | - | 30,000 |
| Aug 6, 2026 | 2.57 | 2.57 | 2.57 | 2.57 | 2.57 | - | 4,000 |
| Aug 5, 2026 | 2.80 | 2.80 | 2.57 | 2.57 | 2.57 | -4.81% | 4,000 |
| Aug 4, 2026 | 2.60 | 2.70 | 2.60 | 2.70 | 2.70 | 3.85% | 8,000 |