Omnitech Engineering Limited (NSE:OMNI)
India · Delayed Price · Currency is INR 497.65
+62.70 (14.42%)
At close: May 29, 2026
Omnitech Engineering Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 29, 2026 | 440.00 | 515.00 | 434.95 | 497.65 | 497.65 | 14.42% | 3,307,375 |
| May 27, 2026 | 439.15 | 448.00 | 431.50 | 434.95 | 434.95 | 2.49% | 375,450 |
| May 26, 2026 | 433.80 | 435.55 | 416.55 | 424.40 | 424.40 | -1.16% | 280,430 |
| May 25, 2026 | 458.70 | 467.00 | 408.30 | 429.40 | 429.40 | -4.28% | 1,520,609 |
| May 22, 2026 | 435.00 | 454.00 | 426.55 | 448.60 | 448.60 | 6.06% | 665,465 |
| May 21, 2026 | 416.50 | 428.25 | 411.75 | 422.95 | 422.95 | 3.54% | 349,709 |
| May 20, 2026 | 403.95 | 426.10 | 400.40 | 408.50 | 408.50 | 0.41% | 364,135 |
| May 19, 2026 | 395.00 | 410.00 | 392.70 | 406.85 | 406.85 | 3.92% | 202,424 |
| May 18, 2026 | 408.75 | 415.95 | 381.80 | 391.50 | 391.50 | -4.23% | 629,056 |
| May 15, 2026 | 416.00 | 427.75 | 405.00 | 408.80 | 408.80 | -3.41% | 322,880 |
| May 14, 2026 | 439.65 | 445.00 | 415.10 | 423.25 | 423.25 | -0.36% | 329,988 |
| May 13, 2026 | 410.70 | 434.10 | 405.35 | 424.80 | 424.80 | 5.47% | 514,901 |
| May 12, 2026 | 430.00 | 449.55 | 390.15 | 402.75 | 402.75 | -6.41% | 616,899 |
| May 11, 2026 | 438.00 | 479.40 | 424.00 | 430.35 | 430.35 | -1.74% | 1,128,310 |
| May 8, 2026 | 430.75 | 443.75 | 422.60 | 437.95 | 437.95 | 1.42% | 229,454 |
| May 7, 2026 | 440.30 | 449.80 | 428.55 | 431.80 | 431.80 | -1.93% | 408,526 |
| May 6, 2026 | 450.40 | 450.40 | 420.00 | 440.30 | 440.30 | 4.81% | 970,946 |
| May 5, 2026 | 384.00 | 420.10 | 382.05 | 420.10 | 420.10 | 9.99% | 890,806 |
| May 4, 2026 | 379.00 | 387.80 | 370.80 | 381.95 | 381.95 | 5.10% | 403,922 |
| Apr 30, 2026 | 393.50 | 395.00 | 345.34 | 363.41 | 363.41 | -5.29% | 1,429,782 |
| Apr 29, 2026 | 404.00 | 415.15 | 364.26 | 383.71 | 383.71 | -3.97% | 797,145 |
| Apr 28, 2026 | 422.51 | 430.12 | 395.14 | 399.58 | 399.58 | -5.41% | 683,054 |
| Apr 27, 2026 | 420.75 | 433.00 | 417.61 | 422.44 | 422.44 | 0.40% | 600,566 |
| Apr 24, 2026 | 406.00 | 424.90 | 388.01 | 420.75 | 420.75 | 4.00% | 1,334,955 |
| Apr 23, 2026 | 381.90 | 410.00 | 375.30 | 404.55 | 404.55 | 8.32% | 1,001,101 |
| Apr 22, 2026 | 348.47 | 381.90 | 346.00 | 373.48 | 373.48 | 8.38% | 921,932 |
| Apr 21, 2026 | 343.86 | 365.00 | 340.60 | 344.60 | 344.60 | 0.22% | 922,046 |
| Apr 20, 2026 | 339.99 | 360.95 | 327.91 | 343.85 | 343.85 | 2.97% | 1,011,818 |
| Apr 17, 2026 | 347.15 | 347.90 | 331.25 | 333.93 | 333.93 | -3.06% | 521,291 |
| Apr 16, 2026 | 345.90 | 354.00 | 339.00 | 344.48 | 344.48 | -0.14% | 692,462 |
| Apr 15, 2026 | 366.98 | 373.89 | 341.11 | 344.95 | 344.95 | -2.83% | 1,067,368 |
| Apr 13, 2026 | 341.90 | 358.35 | 334.50 | 354.98 | 354.98 | 2.26% | 728,373 |
| Apr 10, 2026 | 348.40 | 358.80 | 339.69 | 347.15 | 347.15 | 2.03% | 1,111,949 |
| Apr 9, 2026 | 335.00 | 349.85 | 320.70 | 340.25 | 340.25 | 3.19% | 3,072,966 |
| Apr 8, 2026 | 297.80 | 342.51 | 292.11 | 329.72 | 329.72 | 15.52% | 2,988,937 |
| Apr 7, 2026 | 290.82 | 299.18 | 281.03 | 285.43 | 285.43 | -1.85% | 619,045 |
| Apr 6, 2026 | 284.08 | 300.00 | 276.01 | 290.81 | 290.81 | 4.40% | 1,444,509 |
| Apr 2, 2026 | 269.89 | 310.14 | 262.00 | 278.55 | 278.55 | 2.12% | 5,547,459 |
| Apr 1, 2026 | 256.19 | 277.86 | 252.15 | 272.77 | 272.77 | 11.23% | 1,497,885 |
| Mar 30, 2026 | 241.90 | 256.50 | 236.61 | 245.23 | 245.23 | -0.66% | 866,416 |
| Mar 27, 2026 | 229.99 | 253.90 | 228.91 | 246.85 | 246.85 | 5.68% | 1,413,414 |
| Mar 25, 2026 | 238.99 | 246.50 | 228.00 | 233.59 | 233.59 | -1.00% | 428,993 |
| Mar 24, 2026 | 230.00 | 240.00 | 219.01 | 235.94 | 235.94 | 5.88% | 623,574 |
| Mar 23, 2026 | 239.10 | 239.10 | 213.30 | 222.84 | 222.84 | -8.67% | 885,923 |
| Mar 20, 2026 | 243.98 | 252.00 | 240.00 | 243.99 | 243.99 | 1.38% | 684,033 |
| Mar 19, 2026 | 235.00 | 250.21 | 231.11 | 240.67 | 240.67 | -0.45% | 1,679,127 |
| Mar 18, 2026 | 220.50 | 247.28 | 220.50 | 241.75 | 241.75 | 10.73% | 3,588,889 |
| Mar 17, 2026 | 219.67 | 220.38 | 214.00 | 218.32 | 218.32 | -0.16% | 319,282 |
| Mar 16, 2026 | 225.00 | 230.00 | 211.87 | 218.68 | 218.68 | 0.06% | 952,382 |
| Mar 13, 2026 | 220.68 | 223.75 | 210.56 | 218.54 | 218.54 | -0.82% | 796,573 |