Omega Interactive Technologies Limited (BOM:511644)
India
· Delayed Price · Currency is INR 62.95
-3.31 (-5.00%)
At close: Mar 9, 2026
BOM:511644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 63.00 | 65.49 | 62.95 | 62.95 | 62.95 | -5.00% | 26,288 |
| Mar 6, 2026 | 66.07 | 68.89 | 66.07 | 66.26 | 66.26 | -4.72% | 33,366 |
| Mar 5, 2026 | 68.90 | 69.54 | 63.60 | 69.54 | 69.54 | 5.00% | 42,307 |
| Mar 4, 2026 | 59.93 | 66.23 | 59.93 | 66.23 | 66.23 | 4.99% | 40,276 |
| Mar 2, 2026 | 63.08 | 63.08 | 63.08 | 63.08 | 63.08 | -5.00% | 5,119 |
| Feb 27, 2026 | 66.40 | 66.40 | 66.40 | 66.40 | 66.40 | -4.94% | 2,509 |
| Feb 26, 2026 | 76.95 | 76.95 | 69.85 | 69.85 | 69.85 | -4.97% | 53,394 |
| Feb 25, 2026 | 72.30 | 73.50 | 71.40 | 73.50 | 73.50 | 5.00% | 36,772 |
| Feb 24, 2026 | 70.00 | 70.00 | 66.75 | 70.00 | 70.00 | 4.95% | 55,291 |
| Feb 23, 2026 | 66.70 | 66.70 | 66.70 | 66.70 | 66.70 | 4.96% | 7,099 |
| Feb 20, 2026 | 62.40 | 63.55 | 61.70 | 63.55 | 63.55 | 4.95% | 11,085 |
| Feb 19, 2026 | 58.20 | 60.65 | 54.95 | 60.55 | 60.55 | 4.76% | 41,057 |
| Feb 18, 2026 | 57.80 | 63.00 | 57.80 | 57.80 | 57.80 | -4.93% | 142,305 |
| Feb 17, 2026 | 60.80 | 63.95 | 60.80 | 60.80 | 60.80 | -4.93% | 54,773 |
| Feb 16, 2026 | 70.65 | 70.65 | 63.95 | 63.95 | 63.95 | -4.98% | 102,905 |
| Feb 13, 2026 | 67.30 | 67.30 | 65.05 | 67.30 | 67.30 | 4.99% | 113,465 |
| Feb 12, 2026 | 64.10 | 64.10 | 64.10 | 64.10 | 64.10 | 5.00% | 14,882 |
| Feb 11, 2026 | 61.05 | 61.05 | 61.05 | 61.05 | 61.05 | 4.99% | 3,578 |
| Feb 10, 2026 | 57.95 | 58.15 | 57.90 | 58.15 | 58.15 | 4.96% | 18,654 |
| Feb 9, 2026 | 53.00 | 55.40 | 50.20 | 55.40 | 55.40 | 4.92% | 33,006 |
| Feb 6, 2026 | 52.65 | 52.80 | 51.65 | 52.80 | 52.80 | 5.02% | 23,514 |
| Feb 5, 2026 | 48.79 | 50.28 | 47.90 | 50.28 | 50.28 | 4.99% | 46,490 |
| Feb 4, 2026 | 51.00 | 51.00 | 47.40 | 47.89 | 47.89 | -3.22% | 30,660 |
| Feb 3, 2026 | 53.44 | 53.44 | 49.11 | 49.48 | 49.48 | -4.16% | 56,800 |
| Feb 2, 2026 | 54.50 | 54.50 | 49.49 | 51.63 | 51.63 | -0.87% | 12,230 |
| Feb 1, 2026 | 48.80 | 52.90 | 48.80 | 52.09 | 52.09 | 1.51% | 36,070 |
| Jan 30, 2026 | 51.92 | 52.99 | 49.00 | 51.31 | 51.31 | 0.59% | 30,250 |
| Jan 29, 2026 | 51.08 | 51.59 | 50.00 | 51.01 | 51.01 | -0.13% | 19,910 |
| Jan 28, 2026 | 51.00 | 51.87 | 50.27 | 51.08 | 51.08 | 1.61% | 27,610 |
| Jan 27, 2026 | 53.20 | 53.46 | 50.00 | 50.27 | 50.27 | -1.90% | 27,430 |
| Jan 23, 2026 | 51.28 | 51.28 | 47.51 | 51.24 | 51.24 | 4.91% | 41,380 |
| Jan 22, 2026 | 48.84 | 48.84 | 48.84 | 48.84 | 48.84 | 5.00% | 13,210 |
| Jan 21, 2026 | 46.40 | 46.52 | 46.00 | 46.52 | 46.52 | 5.00% | 13,050 |
| Jan 20, 2026 | 41.78 | 44.30 | 41.78 | 44.30 | 44.30 | 4.99% | 19,810 |
| Jan 19, 2026 | 43.75 | 46.00 | 42.10 | 42.20 | 42.20 | -4.51% | 105,940 |
| Jan 16, 2026 | 43.68 | 44.88 | 42.50 | 44.19 | 44.19 | 1.68% | 8,090 |
| Jan 14, 2026 | 47.00 | 47.00 | 43.01 | 43.46 | 43.46 | -3.16% | 25,050 |
| Jan 13, 2026 | 45.30 | 47.19 | 43.14 | 44.88 | 44.88 | -1.16% | 29,040 |
| Jan 12, 2026 | 42.56 | 46.80 | 42.56 | 45.41 | 45.41 | 1.36% | 59,740 |
| Jan 9, 2026 | 42.79 | 46.99 | 42.79 | 44.80 | 44.80 | -0.54% | 20,410 |
| Jan 8, 2026 | 45.04 | 45.04 | 45.04 | 45.04 | 45.04 | -5.00% | 19,710 |
| Jan 7, 2026 | 52.40 | 52.40 | 47.41 | 47.41 | 47.41 | -5.00% | 104,820 |
| Jan 6, 2026 | 49.91 | 49.91 | 49.91 | 49.91 | 49.91 | 5.00% | 30,780 |
| Jan 5, 2026 | 47.53 | 47.53 | 47.53 | 47.53 | 47.53 | 4.99% | 13,500 |
| Jan 2, 2026 | 44.80 | 45.27 | 44.41 | 45.27 | 45.27 | 5.00% | 24,110 |
| Jan 1, 2026 | 43.12 | 43.12 | 43.12 | 43.12 | 43.12 | 4.99% | 18,050 |
| Dec 31, 2025 | 41.07 | 41.07 | 41.07 | 41.07 | 41.07 | 5.00% | 2,790 |
| Dec 30, 2025 | 38.27 | 39.11 | 38.00 | 39.11 | 39.11 | 4.99% | 33,340 |
| Dec 29, 2025 | 37.25 | 37.25 | 37.25 | 37.25 | 37.25 | 4.99% | 129,790 |
| Dec 26, 2025 | 33.50 | 35.48 | 33.50 | 35.48 | 35.48 | 4.99% | 13,700 |
| Dec 24, 2025 | 34.50 | 34.50 | 32.80 | 33.80 | 33.80 | -2.11% | 108,800 |
| Dec 23, 2025 | 35.99 | 35.99 | 34.34 | 34.53 | 34.53 | -4.48% | 46,250 |
| Dec 22, 2025 | 38.05 | 38.05 | 36.15 | 36.15 | 36.15 | -4.99% | 55,110 |
| Dec 19, 2025 | 40.10 | 41.46 | 38.05 | 38.05 | 38.05 | -4.99% | 49,500 |
| Dec 18, 2025 | 41.73 | 41.73 | 40.05 | 40.05 | 40.05 | -4.99% | 31,830 |
| Dec 17, 2025 | 42.15 | 45.89 | 42.15 | 42.15 | 42.15 | -4.99% | 40,220 |
| Dec 16, 2025 | 44.37 | 48.80 | 44.37 | 44.37 | 44.37 | -5.00% | 16,360 |
| Dec 15, 2025 | 45.50 | 48.30 | 44.81 | 46.70 | 46.70 | -0.99% | 16,980 |
| Dec 12, 2025 | 46.39 | 49.80 | 46.39 | 47.17 | 47.17 | -3.40% | 34,800 |
| Dec 11, 2025 | 53.47 | 53.89 | 48.76 | 48.83 | 48.83 | -4.87% | 63,920 |
| Dec 10, 2025 | 47.51 | 51.33 | 47.51 | 51.33 | 51.33 | 4.99% | 54,930 |
| Dec 9, 2025 | 48.89 | 48.89 | 48.89 | 48.89 | 48.89 | -4.99% | 12,850 |
| Dec 8, 2025 | 56.50 | 56.50 | 51.46 | 51.46 | 51.46 | -4.99% | 39,190 |
| Dec 5, 2025 | 54.16 | 54.16 | 49.01 | 54.16 | 54.16 | 4.99% | 110,180 |
| Dec 4, 2025 | 51.59 | 51.59 | 51.59 | 51.59 | 51.59 | 5.00% | 48,990 |
| Dec 3, 2025 | 44.50 | 49.13 | 44.50 | 49.13 | 49.13 | 4.99% | 121,350 |
| Dec 2, 2025 | 46.80 | 46.80 | 46.80 | 46.80 | 46.80 | -4.99% | 36,430 |
| Dec 1, 2025 | 49.26 | 49.26 | 49.26 | 49.26 | 49.26 | -5.00% | 10,100 |
| Nov 28, 2025 | 56.99 | 56.99 | 51.85 | 51.85 | 51.85 | -4.99% | 39,550 |
| Nov 27, 2025 | 54.57 | 54.57 | 54.57 | 54.57 | 54.57 | 4.99% | 18,390 |
| Nov 26, 2025 | 51.98 | 51.98 | 51.98 | 51.98 | 51.98 | 5.00% | 34,680 |
| Nov 25, 2025 | 49.50 | 49.50 | 49.03 | 49.50 | 49.50 | 5.00% | 21,260 |
| Nov 24, 2025 | 47.15 | 47.15 | 45.15 | 47.15 | 47.15 | 5.00% | 71,380 |
| Nov 21, 2025 | 44.90 | 44.90 | 44.90 | 44.90 | 44.90 | 4.99% | 33,640 |
| Nov 20, 2025 | 42.77 | 42.77 | 42.77 | 42.77 | 42.77 | 5.00% | 30,720 |
| Nov 19, 2025 | 40.73 | 40.73 | 36.86 | 40.73 | 40.73 | 4.99% | 87,230 |
| Nov 18, 2025 | 38.80 | 38.80 | 38.80 | 38.80 | 38.80 | 4.99% | 21,840 |
| Nov 17, 2025 | 36.95 | 36.95 | 33.44 | 36.95 | 36.95 | 4.99% | 82,110 |
| Nov 14, 2025 | 35.20 | 35.20 | 35.20 | 35.20 | 35.20 | 5.00% | 32,620 |
| Nov 13, 2025 | 33.52 | 33.52 | 33.52 | 33.52 | 33.52 | 5.00% | 1,780 |
| Nov 12, 2025 | 31.92 | 31.93 | 31.92 | 31.93 | 31.93 | 5.00% | 17,130 |
| Nov 11, 2025 | 30.35 | 30.41 | 28.46 | 30.41 | 30.41 | 4.99% | 102,900 |
| Nov 10, 2025 | 28.96 | 28.96 | 26.83 | 28.96 | 28.96 | 4.98% | 214,210 |
| Nov 7, 2025 | 26.90 | 27.59 | 26.28 | 27.59 | 27.59 | 4.99% | 145,800 |
| Nov 6, 2025 | 26.28 | 26.28 | 26.00 | 26.28 | 26.28 | 5.00% | 235,320 |
| Nov 4, 2025 | 25.03 | 25.03 | 25.03 | 25.03 | 25.03 | 4.99% | 26,390 |
| Nov 3, 2025 | 23.84 | 23.84 | 23.84 | 23.84 | 23.84 | 5.00% | 8,050 |
| Oct 31, 2025 | 22.20 | 22.70 | 22.20 | 22.70 | 22.70 | 2.00% | 138,410 |
| Oct 30, 2025 | 22.26 | 22.26 | 22.26 | 22.26 | 22.26 | -1.98% | 34,470 |
| Oct 29, 2025 | 22.71 | 22.71 | 22.71 | 22.71 | 22.71 | -1.99% | 21,340 |
| Oct 28, 2025 | 23.17 | 23.17 | 23.17 | 23.17 | 23.17 | -1.99% | 11,540 |
| Oct 27, 2025 | 23.64 | 23.64 | 23.64 | 23.64 | 23.64 | -1.99% | 13,010 |
| Oct 24, 2025 | 24.12 | 24.12 | 24.12 | 24.12 | 24.12 | -1.99% | 1,640 |
| Oct 23, 2025 | 24.61 | 24.61 | 24.61 | 24.61 | 24.61 | -1.99% | 3,560 |
| Oct 21, 2025 | 25.11 | 25.11 | 25.11 | 25.11 | 25.11 | -1.99% | 20 |
| Oct 20, 2025 | 25.62 | 25.62 | 25.62 | 25.62 | 25.62 | -1.99% | 3,190 |
| Oct 17, 2025 | 26.14 | 26.14 | 26.14 | 26.14 | 26.14 | -1.99% | 1,950 |
| Oct 16, 2025 | 27.70 | 27.70 | 26.67 | 26.67 | 26.67 | -1.98% | 81,790 |
| Oct 15, 2025 | 27.21 | 27.21 | 27.21 | 27.21 | 27.21 | 1.99% | 30,180 |
| Oct 14, 2025 | 26.68 | 26.68 | 26.68 | 26.68 | 26.68 | 1.99% | 4,240 |