Omnipotent Industries Limited (BOM:543400)
India
· Delayed Price · Currency is INR 4.180
-0.220 (-5.00%)
At close: Mar 6, 2026
Omnipotent Industries Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 4.18 | 4.40 | 4.18 | 4.18 | 4.18 | -5.00% | 8,000 |
| Mar 5, 2026 | 4.40 | 4.40 | 4.40 | 4.40 | 4.40 | -0.45% | 2,000 |
| Feb 27, 2026 | 4.22 | 4.53 | 4.22 | 4.42 | 4.42 | 1.61% | 12,000 |
| Feb 26, 2026 | 4.40 | 4.40 | 4.35 | 4.35 | 4.35 | -4.81% | 8,000 |
| Feb 25, 2026 | 4.30 | 4.57 | 4.30 | 4.57 | 4.57 | 4.10% | 4,000 |
| Feb 24, 2026 | 4.40 | 4.41 | 4.39 | 4.39 | 4.39 | -4.98% | 146,000 |
| Feb 23, 2026 | 4.29 | 4.62 | 4.29 | 4.62 | 4.62 | 2.44% | 22,000 |
| Feb 20, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.84% | 6,000 |
| Feb 19, 2026 | 4.69 | 4.69 | 4.69 | 4.69 | 4.69 | 4.92% | 6,000 |
| Feb 18, 2026 | 4.47 | 4.47 | 4.19 | 4.47 | 4.47 | 4.93% | 10,000 |
| Feb 17, 2026 | 4.24 | 4.26 | 3.99 | 4.26 | 4.26 | 4.93% | 66,000 |
| Feb 16, 2026 | 4.37 | 4.37 | 4.00 | 4.06 | 4.06 | -2.64% | 40,000 |
| Feb 13, 2026 | 4.39 | 4.39 | 4.17 | 4.17 | 4.17 | -4.79% | 28,000 |
| Feb 11, 2026 | 4.35 | 4.38 | 4.35 | 4.38 | 4.38 | -1.13% | 6,000 |
| Feb 10, 2026 | 4.41 | 4.51 | 4.41 | 4.43 | 4.43 | -3.90% | 6,000 |
| Feb 9, 2026 | 4.58 | 4.86 | 4.58 | 4.61 | 4.61 | -1.28% | 10,000 |
| Feb 6, 2026 | 4.67 | 4.67 | 4.67 | 4.67 | 4.67 | -3.31% | 4,000 |
| Feb 5, 2026 | 4.85 | 4.85 | 4.83 | 4.83 | 4.83 | -4.92% | 16,000 |
| Feb 4, 2026 | 5.08 | 5.08 | 5.08 | 5.08 | 5.08 | -4.87% | 6,000 |
| Feb 3, 2026 | 5.37 | 5.37 | 4.90 | 5.34 | 5.34 | 3.69% | 6,000 |
| Feb 1, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.46% | 4,000 |
| Jan 30, 2026 | 4.79 | 4.93 | 4.60 | 4.93 | 4.93 | 3.35% | 6,000 |
| Jan 29, 2026 | 4.55 | 4.77 | 4.55 | 4.77 | 4.77 | 4.84% | 4,000 |
| Jan 28, 2026 | 4.55 | 4.55 | 4.55 | 4.55 | 4.55 | 4.84% | 8,000 |
| Jan 27, 2026 | 4.34 | 4.34 | 4.34 | 4.34 | 4.34 | -3.77% | 4,000 |
| Jan 23, 2026 | 4.51 | 4.51 | 4.51 | 4.51 | 4.51 | -3.63% | 2,000 |
| Jan 22, 2026 | 4.67 | 4.68 | 4.67 | 4.68 | 4.68 | -4.49% | 4,000 |
| Jan 21, 2026 | 4.90 | 4.90 | 4.90 | 4.90 | 4.90 | -4.85% | 2,000 |
| Jan 20, 2026 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | -4.81% | 2,000 |
| Jan 16, 2026 | 5.41 | 5.45 | 5.36 | 5.41 | 5.41 | -3.91% | 18,000 |
| Jan 14, 2026 | 5.22 | 5.72 | 5.19 | 5.63 | 5.63 | 3.30% | 84,000 |
| Jan 13, 2026 | 4.96 | 5.45 | 4.96 | 5.45 | 5.45 | 4.61% | 66,000 |
| Jan 12, 2026 | 5.21 | 5.21 | 5.21 | 5.21 | 5.21 | -4.93% | 4,000 |
| Jan 9, 2026 | 5.26 | 5.52 | 5.26 | 5.48 | 5.48 | 4.18% | 22,000 |
| Jan 8, 2026 | 4.78 | 5.26 | 4.78 | 5.26 | 5.26 | 4.99% | 200,000 |
| Jan 7, 2026 | 5.01 | 5.01 | 5.01 | 5.01 | 5.01 | -4.57% | 286,000 |
| Jan 5, 2026 | 5.25 | 5.25 | 5.25 | 5.25 | 5.25 | 5.00% | 2,000 |
| Jan 2, 2026 | 4.58 | 5.00 | 4.56 | 5.00 | 5.00 | 4.60% | 8,000 |
| Jan 1, 2026 | 4.78 | 4.78 | 4.78 | 4.78 | 4.78 | -4.78% | 28,000 |
| Dec 31, 2025 | 5.07 | 5.07 | 5.02 | 5.02 | 5.02 | -4.92% | 90,000 |
| Dec 30, 2025 | 5.01 | 5.28 | 4.89 | 5.28 | 5.28 | 2.72% | 10,000 |
| Dec 29, 2025 | 5.14 | 5.14 | 5.14 | 5.14 | 5.14 | -4.81% | 2,000 |
| Dec 26, 2025 | 5.40 | 5.40 | 5.40 | 5.40 | 5.40 | 4.85% | 10,000 |
| Dec 24, 2025 | 5.15 | 5.15 | 5.15 | 5.15 | 5.15 | 4.89% | 20,000 |
| Dec 23, 2025 | 4.47 | 4.91 | 4.47 | 4.91 | 4.91 | 4.91% | 14,000 |
| Dec 22, 2025 | 4.83 | 5.06 | 4.63 | 4.68 | 4.68 | -2.90% | 84,000 |
| Dec 19, 2025 | 4.81 | 4.82 | 4.81 | 4.82 | 4.82 | -3.02% | 40,000 |
| Dec 18, 2025 | 4.88 | 5.29 | 4.88 | 4.97 | 4.97 | -2.74% | 74,000 |
| Dec 17, 2025 | 5.25 | 5.33 | 5.09 | 5.11 | 5.11 | -4.49% | 50,000 |
| Dec 16, 2025 | 5.27 | 5.73 | 5.27 | 5.35 | 5.35 | -2.90% | 10,000 |
| Dec 15, 2025 | 5.49 | 5.51 | 5.10 | 5.51 | 5.51 | 4.95% | 28,000 |
| Dec 12, 2025 | 4.77 | 5.25 | 4.77 | 5.25 | 5.25 | 5.00% | 28,000 |
| Dec 11, 2025 | 4.97 | 5.40 | 4.91 | 5.00 | 5.00 | -3.10% | 24,000 |
| Dec 10, 2025 | 5.16 | 5.16 | 5.16 | 5.16 | 5.16 | - | 2,000 |
| Dec 9, 2025 | 5.10 | 5.46 | 5.06 | 5.16 | 5.16 | -2.64% | 18,000 |
| Dec 8, 2025 | 5.40 | 5.40 | 5.30 | 5.30 | 5.30 | -3.64% | 12,000 |
| Dec 5, 2025 | 5.70 | 5.70 | 5.50 | 5.50 | 5.50 | - | 10,000 |
| Dec 4, 2025 | 5.45 | 5.50 | 5.45 | 5.50 | 5.50 | 4.96% | 12,000 |
| Dec 2, 2025 | 5.24 | 5.24 | 5.24 | 5.24 | 5.24 | -4.90% | 18,000 |
| Dec 1, 2025 | 5.89 | 5.89 | 5.51 | 5.51 | 5.51 | -5.00% | 18,000 |
| Nov 28, 2025 | 6.30 | 6.30 | 5.77 | 5.80 | 5.80 | -4.29% | 18,000 |
| Nov 27, 2025 | 6.09 | 6.09 | 5.62 | 6.06 | 6.06 | 4.48% | 34,000 |
| Nov 26, 2025 | 5.79 | 5.80 | 5.79 | 5.80 | 5.80 | 4.88% | 14,000 |
| Nov 25, 2025 | 5.27 | 5.53 | 5.22 | 5.53 | 5.53 | 4.93% | 154,000 |
| Nov 24, 2025 | 5.27 | 5.27 | 4.91 | 5.27 | 5.27 | 4.98% | 134,000 |
| Nov 21, 2025 | 5.02 | 5.02 | 4.80 | 5.02 | 5.02 | 4.80% | 122,000 |
| Nov 20, 2025 | 4.79 | 4.79 | 4.79 | 4.79 | 4.79 | 4.81% | 78,000 |
| Nov 19, 2025 | 4.57 | 4.57 | 4.57 | 4.57 | 4.57 | 4.82% | 92,000 |
| Nov 18, 2025 | 4.26 | 4.36 | 4.00 | 4.36 | 4.36 | 4.81% | 78,000 |
| Nov 17, 2025 | 4.57 | 4.57 | 4.16 | 4.16 | 4.16 | -4.81% | 106,000 |
| Nov 14, 2025 | 4.36 | 4.37 | 4.35 | 4.37 | 4.37 | -4.38% | 58,000 |
| Nov 13, 2025 | 4.79 | 4.79 | 4.56 | 4.57 | 4.57 | -4.59% | 94,000 |
| Nov 12, 2025 | 4.84 | 5.05 | 4.79 | 4.79 | 4.79 | -4.96% | 20,000 |
| Nov 11, 2025 | 5.18 | 5.18 | 4.98 | 5.04 | 5.04 | 1.41% | 18,000 |
| Nov 10, 2025 | 5.49 | 5.50 | 4.78 | 4.97 | 4.97 | -5.87% | 160,000 |
| Nov 7, 2025 | 5.80 | 5.80 | 5.22 | 5.28 | 5.28 | -8.97% | 86,000 |
| Nov 6, 2025 | 5.91 | 6.00 | 5.80 | 5.80 | 5.80 | -1.36% | 8,000 |
| Nov 4, 2025 | 5.82 | 6.20 | 5.80 | 5.88 | 5.88 | -6.37% | 34,000 |
| Nov 3, 2025 | 6.23 | 6.30 | 6.23 | 6.28 | 6.28 | 6.62% | 14,000 |
| Oct 31, 2025 | 6.16 | 6.16 | 5.80 | 5.89 | 5.89 | -5.46% | 22,000 |
| Oct 30, 2025 | 6.23 | 6.23 | 6.23 | 6.23 | 6.23 | - | 2,000 |
| Oct 29, 2025 | 6.31 | 6.32 | 6.10 | 6.23 | 6.23 | -4.89% | 52,000 |
| Oct 27, 2025 | 6.55 | 6.74 | 6.43 | 6.55 | 6.55 | -6.96% | 32,000 |
| Oct 24, 2025 | 6.40 | 7.19 | 6.40 | 7.04 | 7.04 | 0.57% | 34,000 |
| Oct 23, 2025 | 7.14 | 7.14 | 7.00 | 7.00 | 7.00 | - | 14,000 |
| Oct 20, 2025 | 7.08 | 7.10 | 7.00 | 7.00 | 7.00 | -3.05% | 12,000 |
| Oct 16, 2025 | 7.11 | 7.45 | 7.02 | 7.22 | 7.22 | 1.55% | 76,000 |
| Oct 15, 2025 | 7.12 | 7.12 | 7.10 | 7.11 | 7.11 | -7.30% | 8,000 |
| Oct 13, 2025 | 7.55 | 7.92 | 7.55 | 7.67 | 7.67 | 1.59% | 24,000 |
| Oct 9, 2025 | 8.17 | 8.17 | 7.55 | 7.55 | 7.55 | -7.59% | 4,000 |
| Oct 6, 2025 | 8.04 | 8.17 | 7.85 | 8.17 | 8.17 | 1.74% | 18,000 |
| Oct 3, 2025 | 7.95 | 8.04 | 7.95 | 8.03 | 8.03 | 4.83% | 14,000 |
| Oct 1, 2025 | 6.95 | 7.66 | 6.95 | 7.66 | 7.66 | 4.93% | 18,000 |
| Sep 30, 2025 | 7.33 | 7.33 | 7.30 | 7.30 | 7.30 | 4.14% | 8,000 |
| Sep 26, 2025 | 7.12 | 7.12 | 7.00 | 7.01 | 7.01 | -4.76% | 20,000 |
| Sep 25, 2025 | 6.75 | 7.36 | 6.75 | 7.36 | 7.36 | 4.69% | 8,000 |
| Sep 24, 2025 | 7.04 | 7.04 | 7.03 | 7.03 | 7.03 | -4.87% | 6,000 |
| Sep 19, 2025 | 7.39 | 7.40 | 7.39 | 7.39 | 7.39 | 1.65% | 12,000 |
| Sep 18, 2025 | 7.50 | 7.70 | 7.27 | 7.27 | 7.27 | -4.97% | 26,000 |
| Sep 17, 2025 | 7.50 | 7.72 | 7.50 | 7.65 | 7.65 | 3.52% | 24,000 |