TipRanks
Go Ultimate55% OFF

Omnitech Engineering Limited (OMNI) Historical Prices

IN:OMNI historical prices
DateOpenHighLowCloseAdj Close% ChangeVolumeRelative Volume
Oct 30, 2026709.45713.95651.00665.65665.65-6.87%132,8100.88
Oct 29, 2026721.80739.05705.90714.75714.75-0.51%95,3140.63
Oct 28, 2026683.25726.85677.20718.45718.45+5.39%109,6690.74
Oct 27, 2026644.70687.90644.70681.70681.70+6.15%156,9901.07
Oct 26, 2026643.70669.55632.25642.20642.20+0.99%208,6801.45
Oct 23, 2026662.00682.00630.45635.90635.90-7.55%522,1713.83
Oct 22, 2026600.05704.70596.35687.80687.80+15.85%1,530,54313.64
Oct 21, 2026605.10617.00586.15593.70593.70-1.74%25,9750.23
Oct 20, 2026604.20621.85592.60604.20604.20+0.00%00.00
Oct 19, 2026608.40621.85592.60604.20604.20-0.93%46,4940.41
Oct 16, 2026625.35634.15606.15609.85609.85-2.46%52,6340.47
Oct 15, 2026650.70650.70603.15625.25625.25-3.02%97,5100.87
Oct 14, 2026654.00662.00642.35644.75644.75-1.41%34,0970.31
Oct 13, 2026658.75663.00629.15654.00654.00-0.37%37,1860.33
Oct 12, 2026639.65659.20638.10656.40656.40+3.72%26,6980.24
Oct 09, 2026641.65641.65602.75632.85632.85-0.43%48,6350.43
Oct 08, 2026664.20669.80624.00635.60635.60-3.40%73,1340.66
Oct 07, 2026654.05688.20648.05658.00658.00+0.14%126,1931.15
Oct 06, 2026636.80678.70636.80657.05657.05+3.96%78,3450.72
Oct 05, 2026619.95644.35612.00632.05632.05+3.85%94,6620.87
Oct 02, 2026608.60613.20563.55608.60608.60+0.00%00.00
Oct 01, 2026564.35613.20563.55608.60608.60+7.83%254,1662.41
Sep 30, 2026558.50580.00551.10564.40564.40+0.73%80,8020.76
Sep 29, 2026525.00565.00520.05560.30560.30+6.69%53,6820.50
Sep 28, 2026528.65535.70519.10525.15525.15-1.68%61,4570.56
Sep 25, 2026545.25550.00530.00534.15534.15-2.35%22,4860.20
Sep 24, 2026549.40555.55544.70547.00547.00-1.22%62,7410.57
Sep 23, 2026559.95569.95551.00553.75553.75-1.48%33,2480.30
Sep 22, 2026552.80571.50546.65562.05562.05+1.95%83,0210.77
Sep 21, 2026541.75563.70534.75551.30551.30-0.88%121,4371.13
Sep 18, 2026569.95588.00545.00556.20556.20-2.45%331,0553.23
Sep 17, 2026536.65574.00500.00570.15570.15+5.68%43,1800.42
Sep 16, 2026541.40547.45527.60539.50539.50-0.37%61,7200.61
Sep 15, 2026553.85565.00536.45541.50541.50-1.55%60,8170.60
Sep 14, 2026550.00557.50541.35550.00550.00+0.00%00.00
Sep 11, 2026557.50557.50541.35550.00550.00-2.04%31,9770.31
Sep 10, 2026535.15572.20535.00561.45561.45+5.08%53,3410.51
Sep 09, 2026525.00550.00522.90534.30534.30+1.67%82,6790.79
Sep 08, 2026525.55538.70518.20525.50525.50+1.77%32,5190.31
Sep 07, 2026527.70533.35511.50516.35516.35-1.84%39,8430.38
Sep 04, 2026532.55532.55519.00526.05526.05+1.47%21,9510.21
Sep 03, 2026545.25545.25515.00518.45518.45-4.59%58,6300.55
Sep 02, 2026541.10549.05527.30543.40543.40+1.53%32,4310.30
Sep 01, 2026542.00550.95520.05535.20535.20-1.04%59,0810.53
Aug 31, 2026567.00570.50536.25540.85540.85-4.30%50,2640.45
Aug 28, 2026573.10579.15562.00565.15565.15-1.92%53,0400.47
Aug 27, 2026579.95585.95573.00576.20576.20-0.03%20,0090.18
Aug 26, 2026583.00590.00573.60576.35576.35-0.21%38,5010.33
Aug 25, 2026594.05608.05574.75577.55577.55-2.92%63,4200.55
Aug 24, 2026582.15609.95575.70594.95594.95+2.41%74,9140.65