Omnitech Engineering Limited(IN:OMNI)
₹582.95+9.20 (+1.60%)
IN:OMNI
Omnitech Engineering Limited historical prices
₹582.95
At close:+9.20 (+1.60%)
Omnitech Engineering Limited (OMNI) Historical Prices
3 Followers
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Nov 13, 2026 | 573.75 | 588.75 | 560.05 | 582.95 | 582.95 | +1.60% | 11,624 | 0.12 |
| Nov 12, 2026 | 571.00 | 587.25 | 566.05 | 573.75 | 573.75 | +0.11% | 6,349 | 0.07 |
| Nov 11, 2026 | 558.65 | 598.50 | 541.50 | 573.10 | 573.10 | +0.54% | 50,275 | 0.53 |
| Nov 10, 2026 | 570.00 | 595.00 | 570.00 | 570.00 | 570.00 | 0.00% | 0 | 0.00 |
| Nov 09, 2026 | 590.00 | 595.00 | 570.00 | 570.00 | 570.00 | -4.92% | 12,981 | 0.13 |
| Nov 06, 2026 | 625.00 | 625.00 | 599.50 | 599.50 | 599.50 | -5.00% | 15,057 | 0.13 |
| Nov 05, 2026 | 640.00 | 658.30 | 631.05 | 631.05 | 631.05 | -5.00% | 63,146 | 0.55 |
| Nov 04, 2026 | 630.00 | 681.95 | 622.25 | 664.25 | 664.25 | +1.41% | 12,927 | 0.10 |
| Nov 03, 2026 | 688.00 | 688.00 | 655.00 | 655.00 | 655.00 | -5.00% | 11,199 | 0.08 |
| Nov 02, 2026 | 664.65 | 699.00 | 661.00 | 689.45 | 689.45 | +3.58% | 45,559 | 0.30 |
| Oct 30, 2026 | 709.45 | 713.95 | 651.00 | 665.65 | 665.65 | -6.87% | 132,810 | 0.88 |
| Oct 29, 2026 | 721.80 | 739.05 | 705.90 | 714.75 | 714.75 | -0.51% | 95,314 | 0.63 |
| Oct 28, 2026 | 683.25 | 726.85 | 677.20 | 718.45 | 718.45 | +5.39% | 109,669 | 0.74 |
| Oct 27, 2026 | 644.70 | 687.90 | 644.70 | 681.70 | 681.70 | +6.15% | 156,990 | 1.07 |
| Oct 26, 2026 | 643.70 | 669.55 | 632.25 | 642.20 | 642.20 | +0.99% | 208,680 | 1.45 |
| Oct 23, 2026 | 662.00 | 682.00 | 630.45 | 635.90 | 635.90 | -7.55% | 522,171 | 3.83 |
| Oct 22, 2026 | 600.05 | 704.70 | 596.35 | 687.80 | 687.80 | +15.85% | 1,530,543 | 13.64 |
| Oct 21, 2026 | 605.10 | 617.00 | 586.15 | 593.70 | 593.70 | -1.74% | 25,975 | 0.23 |
| Oct 20, 2026 | 604.20 | 621.85 | 592.60 | 604.20 | 604.20 | 0.00% | 0 | 0.00 |
| Oct 19, 2026 | 608.40 | 621.85 | 592.60 | 604.20 | 604.20 | -0.93% | 46,494 | 0.41 |
| Oct 16, 2026 | 625.35 | 634.15 | 606.15 | 609.85 | 609.85 | -2.46% | 52,634 | 0.47 |
| Oct 15, 2026 | 650.70 | 650.70 | 603.15 | 625.25 | 625.25 | -3.02% | 97,510 | 0.87 |
| Oct 14, 2026 | 654.00 | 662.00 | 642.35 | 644.75 | 644.75 | -1.41% | 34,097 | 0.31 |
| Oct 13, 2026 | 658.75 | 663.00 | 629.15 | 654.00 | 654.00 | -0.37% | 37,186 | 0.33 |
| Oct 12, 2026 | 639.65 | 659.20 | 638.10 | 656.40 | 656.40 | +3.72% | 26,698 | 0.24 |
| Oct 09, 2026 | 641.65 | 641.65 | 602.75 | 632.85 | 632.85 | -0.43% | 48,635 | 0.43 |
| Oct 08, 2026 | 664.20 | 669.80 | 624.00 | 635.60 | 635.60 | -3.40% | 73,134 | 0.66 |
| Oct 07, 2026 | 654.05 | 688.20 | 648.05 | 658.00 | 658.00 | +0.14% | 126,193 | 1.15 |
| Oct 06, 2026 | 636.80 | 678.70 | 636.80 | 657.05 | 657.05 | +3.96% | 78,345 | 0.72 |
| Oct 05, 2026 | 619.95 | 644.35 | 612.00 | 632.05 | 632.05 | +3.85% | 94,662 | 0.87 |
| Oct 02, 2026 | 608.60 | 613.20 | 563.55 | 608.60 | 608.60 | 0.00% | 0 | 0.00 |
| Oct 01, 2026 | 564.35 | 613.20 | 563.55 | 608.60 | 608.60 | +7.83% | 254,166 | 2.41 |
| Sep 30, 2026 | 558.50 | 580.00 | 551.10 | 564.40 | 564.40 | +0.73% | 80,802 | 0.76 |
| Sep 29, 2026 | 525.00 | 565.00 | 520.05 | 560.30 | 560.30 | +6.69% | 53,682 | 0.50 |
| Sep 28, 2026 | 528.65 | 535.70 | 519.10 | 525.15 | 525.15 | -1.68% | 61,457 | 0.56 |
| Sep 25, 2026 | 545.25 | 550.00 | 530.00 | 534.15 | 534.15 | -2.35% | 22,486 | 0.20 |
| Sep 24, 2026 | 549.40 | 555.55 | 544.70 | 547.00 | 547.00 | -1.22% | 62,741 | 0.57 |
| Sep 23, 2026 | 559.95 | 569.95 | 551.00 | 553.75 | 553.75 | -1.48% | 33,248 | 0.30 |
| Sep 22, 2026 | 552.80 | 571.50 | 546.65 | 562.05 | 562.05 | +1.95% | 83,021 | 0.77 |
| Sep 21, 2026 | 541.75 | 563.70 | 534.75 | 551.30 | 551.30 | -0.88% | 121,437 | 1.13 |
| Sep 18, 2026 | 569.95 | 588.00 | 545.00 | 556.20 | 556.20 | -2.45% | 331,055 | 3.23 |
| Sep 17, 2026 | 536.65 | 574.00 | 500.00 | 570.15 | 570.15 | +5.68% | 43,180 | 0.42 |
| Sep 16, 2026 | 541.40 | 547.45 | 527.60 | 539.50 | 539.50 | -0.37% | 61,720 | 0.61 |
| Sep 15, 2026 | 553.85 | 565.00 | 536.45 | 541.50 | 541.50 | -1.55% | 60,817 | 0.60 |
| Sep 14, 2026 | 550.00 | 557.50 | 541.35 | 550.00 | 550.00 | 0.00% | 0 | 0.00 |
| Sep 11, 2026 | 557.50 | 557.50 | 541.35 | 550.00 | 550.00 | -2.04% | 31,977 | 0.31 |
| Sep 10, 2026 | 535.15 | 572.20 | 535.00 | 561.45 | 561.45 | +5.08% | 53,341 | 0.51 |
| Sep 09, 2026 | 525.00 | 550.00 | 522.90 | 534.30 | 534.30 | +1.67% | 82,679 | 0.79 |
| Sep 08, 2026 | 525.55 | 538.70 | 518.20 | 525.50 | 525.50 | +1.77% | 32,519 | 0.31 |
| Sep 07, 2026 | 527.70 | 533.35 | 511.50 | 516.35 | 516.35 | -1.84% | 39,843 | 0.38 |
