Omnitech Engineering Limited (NSE:OMNI)
India · Delayed Price · Currency is INR 606.45
+42.40 (7.52%)
Oct 1, 2026, 3:29 PM IST
Omnitech Engineering Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 1, 2026 | 560.00 | 614.00 | 560.00 | 608.65 | 608.65 | 7.91% | 2,667,824 |
| Sep 30, 2026 | 555.00 | 580.00 | 552.00 | 564.05 | 564.05 | 0.65% | 1,008,108 |
| Sep 29, 2026 | 526.00 | 565.75 | 519.05 | 560.40 | 560.40 | 6.57% | 851,262 |
| Sep 28, 2026 | 530.00 | 536.80 | 519.05 | 525.85 | 525.85 | -1.52% | 406,817 |
| Sep 25, 2026 | 545.05 | 551.65 | 530.05 | 533.95 | 533.95 | -2.54% | 316,403 |
| Sep 24, 2026 | 550.00 | 556.15 | 545.10 | 547.85 | 547.85 | -1.06% | 356,073 |
| Sep 23, 2026 | 556.00 | 570.45 | 551.15 | 553.70 | 553.70 | -1.56% | 487,489 |
| Sep 22, 2026 | 553.40 | 571.40 | 546.05 | 562.50 | 562.50 | 2.02% | 1,018,160 |
| Sep 21, 2026 | 545.00 | 564.00 | 538.05 | 551.35 | 551.35 | -0.86% | 788,403 |
| Sep 18, 2026 | 569.95 | 588.00 | 544.80 | 556.15 | 556.15 | -2.20% | 6,045,799 |
| Sep 17, 2026 | 539.90 | 574.50 | 526.60 | 568.65 | 568.65 | 5.40% | 550,904 |
| Sep 16, 2026 | 543.00 | 549.80 | 527.05 | 539.50 | 539.50 | -0.15% | 284,946 |
| Sep 15, 2026 | 555.00 | 565.95 | 535.50 | 540.30 | 540.30 | -1.72% | 457,673 |
| Sep 11, 2026 | 554.90 | 558.00 | 537.55 | 549.75 | 549.75 | -2.41% | 582,475 |
| Sep 10, 2026 | 534.60 | 572.00 | 534.60 | 563.35 | 563.35 | 5.38% | 1,296,012 |
| Sep 9, 2026 | 522.20 | 551.00 | 521.10 | 534.60 | 534.60 | 1.65% | 1,142,132 |
| Sep 8, 2026 | 524.95 | 539.75 | 518.55 | 525.90 | 525.90 | 1.22% | 328,386 |
| Sep 7, 2026 | 529.95 | 534.05 | 513.00 | 519.55 | 519.55 | -1.23% | 289,190 |
| Sep 4, 2026 | 523.00 | 529.85 | 518.80 | 526.00 | 526.00 | 1.30% | 303,506 |
| Sep 3, 2026 | 546.70 | 546.70 | 514.10 | 519.25 | 519.25 | -4.40% | 648,674 |
| Sep 2, 2026 | 538.00 | 548.40 | 527.00 | 543.15 | 543.15 | 1.41% | 373,850 |
| Sep 1, 2026 | 541.00 | 551.00 | 520.00 | 535.60 | 535.60 | -0.91% | 392,314 |
| Aug 31, 2026 | 568.25 | 568.30 | 536.55 | 540.50 | 540.50 | -4.43% | 515,214 |
| Aug 28, 2026 | 576.00 | 578.95 | 561.15 | 565.55 | 565.55 | -1.76% | 317,666 |
| Aug 27, 2026 | 577.50 | 587.00 | 572.40 | 575.70 | 575.70 | -0.42% | 237,985 |
| Aug 26, 2026 | 582.80 | 589.80 | 572.85 | 578.15 | 578.15 | 0.20% | 651,393 |
| Aug 25, 2026 | 596.80 | 608.50 | 574.05 | 577.00 | 577.00 | -2.87% | 650,309 |
| Aug 24, 2026 | 584.00 | 609.50 | 575.00 | 594.05 | 594.05 | 2.25% | 816,449 |
| Aug 21, 2026 | 574.45 | 583.95 | 573.00 | 581.00 | 581.00 | 1.22% | 376,294 |
| Aug 20, 2026 | 588.80 | 615.00 | 570.00 | 574.00 | 574.00 | -2.16% | 1,188,002 |
| Aug 19, 2026 | 589.00 | 595.00 | 575.00 | 586.65 | 586.65 | 0.87% | 768,086 |
| Aug 18, 2026 | 564.00 | 587.50 | 564.00 | 581.60 | 581.60 | 3.04% | 442,473 |
| Aug 17, 2026 | 579.80 | 580.80 | 559.00 | 564.45 | 564.45 | -2.51% | 417,573 |
| Aug 14, 2026 | 585.00 | 597.00 | 575.00 | 579.00 | 579.00 | -1.28% | 443,076 |
| Aug 13, 2026 | 572.85 | 599.70 | 568.20 | 586.50 | 586.50 | 2.29% | 1,176,240 |
| Aug 12, 2026 | 601.00 | 606.00 | 565.00 | 573.35 | 573.35 | -4.16% | 1,437,605 |
| Aug 11, 2026 | 561.60 | 608.80 | 548.25 | 598.25 | 598.25 | 8.21% | 9,692,722 |
| Aug 10, 2026 | 583.00 | 587.95 | 531.35 | 552.85 | 552.85 | -4.41% | 3,607,092 |
| Aug 7, 2026 | 627.00 | 627.00 | 553.30 | 578.35 | 578.35 | -7.77% | 5,739,514 |
| Aug 6, 2026 | 752.10 | 764.85 | 604.25 | 627.05 | 627.05 | -14.41% | 11,785,459 |
| Aug 5, 2026 | 614.00 | 732.60 | 593.00 | 732.60 | 732.60 | 20.00% | 10,208,794 |
| Aug 4, 2026 | 605.00 | 620.00 | 600.00 | 610.50 | 610.50 | 1.36% | 229,019 |
| Aug 3, 2026 | 588.00 | 638.50 | 583.85 | 602.30 | 602.30 | 3.68% | 920,924 |
| Jul 31, 2026 | 586.00 | 604.25 | 573.20 | 580.95 | 580.95 | -0.79% | 233,518 |
| Jul 30, 2026 | 592.50 | 596.30 | 577.00 | 585.60 | 585.60 | -2.04% | 148,243 |
| Jul 29, 2026 | 596.10 | 607.30 | 591.00 | 597.80 | 597.80 | 0.34% | 149,244 |
| Jul 28, 2026 | 620.00 | 620.00 | 590.80 | 595.75 | 595.75 | -3.86% | 396,496 |
| Jul 27, 2026 | 622.00 | 630.40 | 614.10 | 619.65 | 619.65 | 1.25% | 193,825 |
| Jul 24, 2026 | 587.55 | 627.65 | 583.05 | 612.00 | 612.00 | 3.43% | 564,205 |
| Jul 23, 2026 | 588.00 | 604.00 | 576.65 | 591.70 | 591.70 | 1.90% | 370,044 |