Omnitech Engineering Limited OMNI
NSE · India · Producer Manufacturing
INR 606.45+42.40 (+7.52%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 608.65 | +7.91% | INR 560.00 | INR 614.00 | INR 560.00 | 2.67M |
| 2026-09-30 | INR 564.05 | +0.65% | INR 555.00 | INR 580.00 | INR 552.00 | 1.01M |
| 2026-09-29 | INR 560.40 | +6.57% | INR 526.00 | INR 565.75 | INR 519.05 | 851.26K |
| 2026-09-28 | INR 525.85 | -1.52% | INR 530.00 | INR 536.80 | INR 519.05 | 406.82K |
| 2026-09-25 | INR 533.95 | -2.54% | INR 545.05 | INR 551.65 | INR 530.05 | 316.40K |
| 2026-09-24 | INR 547.85 | -1.06% | INR 550.00 | INR 556.15 | INR 545.10 | 356.07K |
| 2026-09-23 | INR 553.70 | -1.56% | INR 556.00 | INR 570.45 | INR 551.15 | 487.49K |
| 2026-09-22 | INR 562.50 | +2.02% | INR 553.40 | INR 571.40 | INR 546.05 | 1.02M |
| 2026-09-21 | INR 551.35 | -0.86% | INR 545.00 | INR 564.00 | INR 538.05 | 788.40K |
| 2026-09-18 | INR 556.15 | -2.20% | INR 569.95 | INR 588.00 | INR 544.80 | 6.05M |
| 2026-09-17 | INR 568.65 | +5.40% | INR 539.90 | INR 574.50 | INR 526.60 | 550.90K |
| 2026-09-16 | INR 539.50 | -0.15% | INR 543.00 | INR 549.80 | INR 527.05 | 284.95K |
| 2026-09-15 | INR 540.30 | -1.72% | INR 555.00 | INR 565.95 | INR 535.50 | 457.67K |
| 2026-09-14 | INR 549.75 | 0.00% | INR 549.75 | INR 549.75 | INR 549.75 | 0 |
| 2026-09-11 | INR 549.75 | -2.41% | INR 554.90 | INR 558.00 | INR 537.55 | 582.48K |
| 2026-09-10 | INR 563.35 | +5.38% | INR 534.60 | INR 572.00 | INR 534.60 | 1.30M |
| 2026-09-09 | INR 534.60 | +1.65% | INR 522.20 | INR 551.00 | INR 521.10 | 1.14M |
| 2026-09-08 | INR 525.90 | +1.22% | INR 524.95 | INR 539.75 | INR 518.55 | 328.39K |
| 2026-09-07 | INR 519.55 | -1.23% | INR 529.95 | INR 534.05 | INR 513.00 | 289.19K |
| 2026-09-04 | INR 526.00 | +1.30% | INR 523.00 | INR 529.85 | INR 518.80 | 303.51K |
| 2026-09-03 | INR 519.25 | -4.40% | INR 546.70 | INR 546.70 | INR 514.10 | 648.67K |
| 2026-09-02 | INR 543.15 | +1.41% | INR 538.00 | INR 548.40 | INR 527.00 | 373.85K |
| 2026-09-01 | INR 535.60 | -0.91% | INR 541.00 | INR 551.00 | INR 520.00 | 392.31K |
| 2026-08-31 | INR 540.50 | -4.43% | INR 568.25 | INR 568.30 | INR 536.55 | 515.21K |
| 2026-08-28 | INR 565.55 | -1.76% | INR 576.00 | INR 578.95 | INR 561.15 | 317.67K |
| 2026-08-27 | INR 575.70 | -0.42% | INR 577.50 | INR 587.00 | INR 572.40 | 237.99K |
| 2026-08-26 | INR 578.15 | +0.20% | INR 582.80 | INR 589.80 | INR 572.85 | 651.39K |
| 2026-08-25 | INR 577.00 | -2.87% | INR 596.80 | INR 608.50 | INR 574.05 | 650.31K |
| 2026-08-24 | INR 594.05 | +2.25% | INR 584.00 | INR 609.50 | INR 575.00 | 816.45K |
| 2026-08-21 | INR 581.00 | +1.22% | INR 574.45 | INR 583.95 | INR 573.00 | 376.29K |
| 2026-08-20 | INR 574.00 | -2.16% | INR 588.80 | INR 615.00 | INR 570.00 | 1.19M |
| 2026-08-19 | INR 586.65 | +0.87% | INR 589.00 | INR 595.00 | INR 575.00 | 768.09K |
| 2026-08-18 | INR 581.60 | +3.04% | INR 564.00 | INR 587.50 | INR 564.00 | 442.47K |
| 2026-08-17 | INR 564.45 | -2.51% | INR 579.80 | INR 580.80 | INR 559.00 | 417.57K |
| 2026-08-14 | INR 579.00 | -1.28% | INR 585.00 | INR 597.00 | INR 575.00 | 443.08K |
| 2026-08-13 | INR 586.50 | +2.29% | INR 572.85 | INR 599.70 | INR 568.20 | 1.18M |
| 2026-08-12 | INR 573.35 | -4.16% | INR 601.00 | INR 606.00 | INR 565.00 | 1.44M |
| 2026-08-11 | INR 598.25 | +8.21% | INR 561.60 | INR 608.80 | INR 548.25 | 9.69M |
| 2026-08-10 | INR 552.85 | -4.41% | INR 583.00 | INR 587.95 | INR 531.35 | 3.61M |
| 2026-08-07 | INR 578.35 | -7.77% | INR 627.00 | INR 627.00 | INR 553.30 | 5.74M |
| 2026-08-06 | INR 627.05 | -14.41% | INR 752.10 | INR 764.85 | INR 604.25 | 11.79M |
| 2026-08-05 | INR 732.60 | +20.00% | INR 614.00 | INR 732.60 | INR 593.00 | 10.21M |
| 2026-08-04 | INR 610.50 | +1.36% | INR 605.00 | INR 620.00 | INR 600.00 | 229.02K |
| 2026-08-03 | INR 602.30 | +3.68% | INR 588.00 | INR 638.50 | INR 583.85 | 920.92K |
| 2026-07-31 | INR 580.95 | -0.79% | INR 586.00 | INR 604.25 | INR 573.20 | 233.52K |
| 2026-07-30 | INR 585.60 | -2.04% | INR 592.50 | INR 596.30 | INR 577.00 | 148.24K |
| 2026-07-29 | INR 597.80 | +0.34% | INR 596.10 | INR 607.30 | INR 591.00 | 149.24K |
| 2026-07-28 | INR 595.75 | -3.86% | INR 620.00 | INR 620.00 | INR 590.80 | 396.50K |
| 2026-07-27 | INR 619.65 | +1.25% | INR 622.00 | INR 630.40 | INR 614.10 | 193.83K |
| 2026-07-24 | INR 612.00 | +3.43% | INR 587.55 | INR 627.65 | INR 583.05 | 564.21K |
| 2026-07-23 | INR 591.70 | +1.90% | INR 588.00 | INR 604.00 | INR 576.65 | 370.04K |
| 2026-07-22 | INR 580.65 | +0.71% | INR 576.50 | INR 584.85 | INR 566.00 | 305.80K |
| 2026-07-21 | INR 576.55 | +4.07% | INR 554.00 | INR 582.30 | INR 548.45 | 332.48K |
| 2026-07-20 | INR 554.00 | -2.05% | INR 563.90 | INR 573.65 | INR 550.35 | 194.56K |
| 2026-07-17 | INR 565.60 | -0.90% | INR 569.95 | INR 576.95 | INR 554.00 | 335.71K |
| 2026-07-16 | INR 570.75 | +1.58% | INR 567.40 | INR 573.85 | INR 552.90 | 232.03K |
| 2026-07-15 | INR 561.85 | +2.02% | INR 553.50 | INR 576.00 | INR 546.05 | 485.35K |
| 2026-07-14 | INR 550.75 | +0.57% | INR 548.00 | INR 562.00 | INR 538.20 | 383.28K |
| 2026-07-13 | INR 547.65 | +4.66% | INR 518.00 | INR 554.95 | INR 510.40 | 322.77K |
| 2026-07-10 | INR 523.25 | -1.14% | INR 536.00 | INR 545.95 | INR 513.70 | 280.74K |
| 2026-07-09 | INR 529.30 | +7.17% | INR 491.20 | INR 539.80 | INR 488.00 | 688.75K |
| 2026-07-08 | INR 493.90 | -1.94% | INR 501.05 | INR 507.20 | INR 482.60 | 274.46K |
| 2026-07-07 | INR 503.65 | +0.64% | INR 503.85 | INR 512.00 | INR 495.15 | 279.79K |
| 2026-07-06 | INR 500.45 | -1.61% | INR 508.50 | INR 517.00 | INR 494.10 | 262.16K |
| 2026-07-03 | INR 508.65 | -5.00% | INR 534.05 | INR 539.55 | INR 492.55 | 828.02K |
| 2026-07-02 | INR 535.40 | -6.01% | INR 565.80 | INR 569.70 | INR 530.00 | 557.01K |
| 2026-07-01 | INR 569.65 | +6.21% | INR 544.00 | INR 590.10 | INR 538.80 | 1.57M |
| 2026-06-30 | INR 536.35 | +7.40% | INR 500.80 | INR 545.00 | INR 496.20 | 1.37M |
| 2026-06-29 | INR 499.40 | +1.93% | INR 486.60 | INR 505.00 | INR 480.00 | 310.40K |
| 2026-06-26 | INR 489.95 | 0.00% | INR 489.95 | INR 489.95 | INR 489.95 | 0 |
| 2026-06-25 | INR 489.95 | +0.02% | INR 493.00 | INR 498.75 | INR 483.75 | 204.34K |
| 2026-06-24 | INR 489.85 | -1.68% | INR 498.20 | INR 499.60 | INR 483.10 | 195.80K |
| 2026-06-23 | INR 498.20 | -0.20% | INR 503.50 | INR 506.55 | INR 488.00 | 166.88K |
| 2026-06-22 | INR 499.20 | +0.95% | INR 500.50 | INR 515.00 | INR 493.00 | 321.50K |
| 2026-06-19 | INR 494.50 | +0.15% | INR 492.05 | INR 499.95 | INR 477.15 | 303.92K |
| 2026-06-18 | INR 493.75 | +0.11% | INR 496.00 | INR 503.55 | INR 485.00 | 252.07K |
| 2026-06-17 | INR 493.20 | +0.50% | INR 495.00 | INR 516.90 | INR 481.40 | 884.99K |
| 2026-06-16 | INR 490.75 | +0.95% | INR 489.80 | INR 496.70 | INR 478.00 | 268.05K |
| 2026-06-15 | INR 486.15 | +3.40% | INR 480.00 | INR 505.50 | INR 472.05 | 782.32K |
| 2026-06-12 | INR 470.15 | +3.79% | INR 469.80 | INR 492.00 | INR 461.95 | 591.15K |
| 2026-06-11 | INR 453.00 | -7.98% | INR 493.05 | INR 502.45 | INR 445.00 | 683.06K |
| 2026-06-10 | INR 492.30 | -0.43% | INR 499.70 | INR 519.45 | INR 488.00 | 607.52K |
| 2026-06-09 | INR 494.45 | +0.27% | INR 500.00 | INR 512.00 | INR 492.10 | 203.04K |
| 2026-06-08 | INR 493.10 | -2.40% | INR 498.00 | INR 499.25 | INR 486.75 | 214.44K |
| 2026-06-05 | INR 505.20 | -0.56% | INR 510.55 | INR 524.95 | INR 499.00 | 346.93K |
| 2026-06-04 | INR 508.05 | +0.19% | INR 509.00 | INR 548.00 | INR 502.45 | 940.66K |
| 2026-06-03 | INR 507.10 | +0.59% | INR 508.30 | INR 518.10 | INR 495.00 | 343.19K |
| 2026-06-02 | INR 504.15 | +1.82% | INR 496.00 | INR 524.95 | INR 482.15 | 607.19K |
| 2026-06-01 | INR 495.15 | -0.50% | INR 499.00 | INR 538.75 | INR 472.55 | 1.60M |
| 2026-05-29 | INR 497.65 | +14.42% | INR 440.00 | INR 515.00 | INR 434.95 | 3.31M |