Omega Interactive Technologies Limited (BOM:511644)
India
· Delayed Price · Currency is INR 94.25
-4.96 (-5.00%)
At close: Apr 28, 2026
BOM:511644 Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 94.25 | 94.25 | 94.25 | 94.25 | 94.25 | -5.00% | 9,190 |
| Apr 27, 2026 | 99.21 | 99.21 | 99.21 | 99.21 | 99.21 | -5.00% | 13,047 |
| Apr 24, 2026 | 104.43 | 104.43 | 104.43 | 104.43 | 104.43 | -4.99% | 41,440 |
| Apr 23, 2026 | 112.05 | 112.06 | 102.00 | 109.92 | 109.92 | 2.99% | 1,127,532 |
| Apr 22, 2026 | 106.72 | 106.73 | 106.72 | 106.73 | 106.73 | 5.00% | 662,391 |
| Apr 21, 2026 | 101.64 | 101.65 | 101.63 | 101.65 | 101.65 | 5.00% | 664,851 |
| Apr 20, 2026 | 96.78 | 96.81 | 96.78 | 96.81 | 96.81 | 5.00% | 538,650 |
| Apr 17, 2026 | 92.19 | 92.20 | 92.19 | 92.20 | 92.20 | 5.00% | 200,407 |
| Apr 16, 2026 | 87.78 | 87.81 | 87.78 | 87.81 | 87.81 | 5.00% | 138,293 |
| Apr 15, 2026 | 83.63 | 83.63 | 83.60 | 83.63 | 83.63 | 5.00% | 352,846 |
| Apr 13, 2026 | 72.07 | 79.65 | 72.07 | 79.65 | 79.65 | 5.00% | 227,071 |
| Apr 10, 2026 | 75.85 | 75.86 | 75.84 | 75.86 | 75.86 | 5.00% | 297,095 |
| Apr 9, 2026 | 72.23 | 72.25 | 72.21 | 72.25 | 72.25 | 5.00% | 210,809 |
| Apr 8, 2026 | 68.77 | 68.81 | 65.66 | 68.81 | 68.81 | 4.99% | 132,187 |
| Apr 7, 2026 | 61.99 | 65.55 | 59.66 | 65.54 | 65.54 | 4.98% | 85,873 |
| Apr 6, 2026 | 56.49 | 62.43 | 56.49 | 62.43 | 62.43 | 4.99% | 54,844 |
| Apr 2, 2026 | 59.46 | 59.46 | 59.46 | 59.46 | 59.46 | -4.99% | 15,969 |
| Apr 1, 2026 | 69.14 | 69.14 | 62.58 | 62.58 | 62.58 | -4.99% | 51,405 |
| Mar 30, 2026 | 59.61 | 65.87 | 59.61 | 65.87 | 65.87 | 4.99% | 54,473 |
| Mar 27, 2026 | 62.74 | 62.74 | 62.74 | 62.74 | 62.74 | 4.99% | 30,257 |
| Mar 25, 2026 | 59.76 | 59.76 | 59.76 | 59.76 | 59.76 | 4.99% | 4,095 |
| Mar 24, 2026 | 56.92 | 56.92 | 56.92 | 56.92 | 56.92 | 5.00% | 2,687 |
| Mar 23, 2026 | 49.05 | 54.21 | 49.05 | 54.21 | 54.21 | 5.00% | 18,812 |
| Mar 20, 2026 | 51.65 | 53.85 | 51.36 | 51.63 | 51.63 | -4.50% | 13,561 |
| Mar 19, 2026 | 57.75 | 57.75 | 53.12 | 54.06 | 54.06 | -3.31% | 43,729 |
| Mar 18, 2026 | 59.97 | 59.97 | 55.71 | 55.91 | 55.91 | -4.66% | 20,468 |
| Mar 17, 2026 | 62.00 | 62.00 | 57.00 | 58.64 | 58.64 | -0.91% | 4,430 |
| Mar 16, 2026 | 56.07 | 59.99 | 56.07 | 59.18 | 59.18 | 0.51% | 12,865 |
| Mar 13, 2026 | 62.50 | 62.50 | 58.00 | 58.88 | 58.88 | -2.53% | 7,826 |
| Mar 12, 2026 | 55.77 | 61.00 | 55.48 | 60.41 | 60.41 | 3.44% | 23,010 |
| Mar 11, 2026 | 60.00 | 62.88 | 57.79 | 58.40 | 58.40 | -3.99% | 22,869 |
| Mar 10, 2026 | 60.65 | 65.35 | 60.00 | 60.83 | 60.83 | -3.37% | 28,325 |
| 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 |