Omnitech Engineering Limited (BOM:544720)
India · Delayed Price · Currency is INR 580.95
+6.10 (1.06%)
At close: Aug 21, 2026
BOM:544720 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 21, 2026 | 574.00 | 583.35 | 573.60 | 580.95 | 580.95 | 1.06% | 62,803 |
| Aug 20, 2026 | 590.80 | 614.75 | 570.00 | 574.85 | 574.85 | -1.96% | 76,549 |
| Aug 19, 2026 | 591.90 | 593.10 | 575.80 | 586.35 | 586.35 | 0.90% | 61,030 |
| Aug 18, 2026 | 564.95 | 588.00 | 564.45 | 581.10 | 581.10 | 2.81% | 84,964 |
| Aug 17, 2026 | 578.80 | 581.95 | 560.00 | 565.20 | 565.20 | -2.17% | 32,602 |
| Aug 14, 2026 | 580.90 | 596.60 | 573.95 | 577.75 | 577.75 | -1.50% | 47,639 |
| Aug 13, 2026 | 573.40 | 600.75 | 567.80 | 586.55 | 586.55 | 2.36% | 100,338 |
| Aug 12, 2026 | 601.90 | 605.15 | 561.00 | 573.00 | 573.00 | -4.19% | 148,634 |
| Aug 11, 2026 | 560.20 | 608.00 | 548.10 | 598.05 | 598.05 | 8.11% | 831,958 |
| Aug 10, 2026 | 583.65 | 587.90 | 534.35 | 553.20 | 553.20 | -4.34% | 293,955 |
| Aug 7, 2026 | 628.85 | 628.85 | 553.55 | 578.30 | 578.30 | -7.50% | 554,853 |
| Aug 6, 2026 | 769.00 | 769.00 | 605.00 | 625.20 | 625.20 | -14.40% | 908,154 |
| Aug 5, 2026 | 619.00 | 730.35 | 593.00 | 730.35 | 730.35 | 20.00% | 915,609 |
| Aug 4, 2026 | 607.45 | 619.80 | 600.00 | 608.65 | 608.65 | 1.12% | 13,974 |
| Aug 3, 2026 | 581.85 | 637.80 | 581.85 | 601.90 | 601.90 | 3.55% | 78,041 |
| Jul 31, 2026 | 585.65 | 604.40 | 574.00 | 581.25 | 581.25 | -0.75% | 27,876 |
| Jul 30, 2026 | 571.60 | 597.55 | 571.60 | 585.65 | 585.65 | -2.11% | 37,980 |
| Jul 29, 2026 | 606.15 | 606.90 | 590.85 | 598.30 | 598.30 | 0.54% | 8,631 |
| Jul 28, 2026 | 618.55 | 620.00 | 590.00 | 595.10 | 595.10 | -4.11% | 41,624 |
| Jul 27, 2026 | 624.15 | 630.15 | 613.15 | 620.60 | 620.60 | 1.74% | 18,115 |
| Jul 24, 2026 | 581.90 | 628.15 | 581.90 | 610.00 | 610.00 | 3.07% | 73,575 |
| Jul 23, 2026 | 582.00 | 602.90 | 577.05 | 591.85 | 591.85 | 1.96% | 21,199 |
| Jul 22, 2026 | 576.90 | 584.25 | 565.10 | 580.50 | 580.50 | 0.62% | 32,806 |
| Jul 21, 2026 | 553.85 | 582.00 | 549.05 | 576.90 | 576.90 | 4.08% | 58,941 |
| Jul 20, 2026 | 562.05 | 570.95 | 551.00 | 554.30 | 554.30 | -1.83% | 9,298 |
| Jul 17, 2026 | 570.50 | 576.10 | 554.50 | 564.65 | 564.65 | -1.04% | 30,004 |
| Jul 16, 2026 | 569.70 | 573.95 | 552.65 | 570.60 | 570.60 | 1.52% | 53,030 |
| Jul 15, 2026 | 558.55 | 576.35 | 545.10 | 562.05 | 562.05 | 2.34% | 30,842 |
| Jul 14, 2026 | 550.00 | 562.00 | 537.65 | 549.20 | 549.20 | 0.21% | 44,417 |
| Jul 13, 2026 | 518.45 | 551.85 | 510.50 | 548.05 | 548.05 | 4.20% | 48,986 |
| Jul 10, 2026 | 555.95 | 555.95 | 515.00 | 525.95 | 525.95 | -0.10% | 20,589 |
| Jul 9, 2026 | 493.00 | 538.15 | 488.45 | 526.50 | 526.50 | 6.77% | 48,277 |
| Jul 8, 2026 | 508.15 | 508.15 | 483.65 | 493.10 | 493.10 | -2.04% | 17,052 |
| Jul 7, 2026 | 504.00 | 512.00 | 495.05 | 503.35 | 503.35 | 0.82% | 22,832 |
| Jul 6, 2026 | 508.00 | 516.15 | 495.05 | 499.25 | 499.25 | -2.00% | 56,326 |
| Jul 3, 2026 | 534.65 | 539.65 | 493.00 | 509.45 | 509.45 | -4.68% | 117,630 |
| Jul 2, 2026 | 566.00 | 569.95 | 530.00 | 534.45 | 534.45 | -6.43% | 114,576 |
| Jul 1, 2026 | 541.60 | 590.00 | 538.70 | 571.20 | 571.20 | 6.24% | 209,813 |
| Jun 30, 2026 | 500.80 | 546.35 | 497.85 | 537.65 | 537.65 | 7.99% | 96,835 |
| Jun 29, 2026 | 488.95 | 504.00 | 487.30 | 497.85 | 497.85 | 1.90% | 29,001 |
| Jun 25, 2026 | 494.75 | 497.85 | 484.00 | 488.55 | 488.55 | -0.18% | 20,307 |
| Jun 24, 2026 | 492.05 | 500.15 | 482.55 | 489.45 | 489.45 | -1.84% | 30,785 |
| Jun 23, 2026 | 501.65 | 505.50 | 486.85 | 498.65 | 498.65 | -0.25% | 44,554 |
| Jun 22, 2026 | 498.35 | 514.55 | 493.00 | 499.90 | 499.90 | 0.97% | 45,758 |
| Jun 19, 2026 | 493.20 | 500.00 | 477.95 | 495.10 | 495.10 | 0.39% | 25,221 |
| Jun 18, 2026 | 496.00 | 504.20 | 485.00 | 493.20 | 493.20 | -0.40% | 35,801 |
| Jun 17, 2026 | 495.15 | 516.55 | 487.00 | 495.20 | 495.20 | 0.97% | 159,235 |
| Jun 16, 2026 | 488.25 | 497.00 | 478.00 | 490.45 | 490.45 | 0.86% | 41,058 |
| Jun 15, 2026 | 482.35 | 505.20 | 472.15 | 486.25 | 486.25 | 3.42% | 62,723 |
| Jun 12, 2026 | 463.20 | 492.95 | 462.35 | 470.15 | 470.15 | 3.39% | 65,678 |