Price Data Selection & Download
Omega Interactive Technologies Share Price All Time Records & Statistics (Jun 2023 - Oct 2026)
711 daily OHLCV records on BSE from June 2023 to Oct. 2026. Review OMEGAIN P/E comparison to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹569.85
November 28, 2025
BSE Exchange
Share Price All Time Low
₹16.04
October 06, 2026
BSE Exchange
Highest Volume Trading Day
1,953,419
August 05, 2026 • ₹38.59
BSE Exchange
Share Price History Data (Jun 2023 - Oct 2026)
OMEGAIN daily open, high, low, close and volume (OHLCV) on BSE — 155 records.
Total Records
155
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹16.04 | ₹16.04 | ₹16.04 | ₹16.04 | 84,246 |
| 2026-10-05 | ₹16.88 | ₹16.88 | ₹16.88 | ₹16.88 | 87,656 |
| 2026-10-01 | ₹17.76 | ₹17.76 | ₹17.76 | ₹17.76 | 47,751 |
| 2026-09-30 | ₹18.69 | ₹18.69 | ₹18.69 | ₹18.69 | 98,225 |
| 2026-09-29 | ₹19.66 | ₹19.67 | ₹19.66 | ₹19.67 | 1,016,926 |
| 2026-09-28 | ₹18.40 | ₹18.74 | ₹18.00 | ₹18.74 | 1,407,413 |
| 2026-09-25 | ₹17.80 | ₹17.85 | ₹17.50 | ₹17.85 | 625,196 |
| 2026-09-24 | ₹17.00 | ₹17.78 | ₹17.00 | ₹17.00 | 448,109 |
| 2026-09-23 | ₹17.89 | ₹17.89 | ₹17.89 | ₹17.89 | 116,335 |
| 2026-09-22 | ₹20.81 | ₹20.81 | ₹18.83 | ₹18.83 | 567,099 |
| 2026-09-21 | ₹17.94 | ₹19.82 | ₹17.94 | ₹19.82 | 678,945 |
| 2026-09-18 | ₹18.88 | ₹20.47 | ₹18.88 | ₹18.88 | 500,978 |
| 2026-09-17 | ₹19.87 | ₹19.87 | ₹19.87 | ₹19.87 | 130,095 |
| 2026-09-16 | ₹20.91 | ₹23.10 | ₹20.91 | ₹20.91 | 437,982 |
| 2026-09-15 | ₹22.01 | ₹22.01 | ₹22.01 | ₹22.01 | 97,516 |
| 2026-09-11 | ₹23.16 | ₹23.16 | ₹23.16 | ₹23.16 | 126,667 |
| 2026-09-10 | ₹25.53 | ₹26.92 | ₹24.37 | ₹24.37 | 803,670 |
| 2026-09-09 | ₹25.65 | ₹25.65 | ₹25.65 | ₹25.65 | 84,912 |
| 2026-09-08 | ₹26.99 | ₹26.99 | ₹26.99 | ₹26.99 | 72,618 |
| 2026-09-07 | ₹28.41 | ₹28.41 | ₹28.41 | ₹28.41 | 54,687 |
| 2026-09-04 | ₹29.90 | ₹29.90 | ₹29.90 | ₹29.90 | 86,016 |
| 2026-09-03 | ₹31.46 | ₹31.47 | ₹31.46 | ₹31.47 | 1,294,057 |
| 2026-09-02 | ₹29.97 | ₹29.98 | ₹29.97 | ₹29.98 | 1,014,564 |
| 2026-09-01 | ₹26.58 | ₹29.36 | ₹26.58 | ₹28.56 | 838,351 |
| 2026-08-31 | ₹27.97 | ₹28.85 | ₹27.97 | ₹27.97 | 196,087 |
| 2026-08-28 | ₹29.44 | ₹29.44 | ₹29.44 | ₹29.44 | 99,999 |
| 2026-08-27 | ₹30.98 | ₹30.98 | ₹30.98 | ₹30.98 | 34,851 |
| 2026-08-26 | ₹32.61 | ₹32.61 | ₹32.61 | ₹32.61 | 42,497 |
| 2026-08-25 | ₹34.32 | ₹34.32 | ₹34.32 | ₹34.32 | 83,759 |
| 2026-08-24 | ₹36.11 | ₹36.12 | ₹36.11 | ₹36.12 | 1,617,495 |
| 2026-08-21 | ₹34.39 | ₹34.40 | ₹34.39 | ₹34.40 | 1,039,999 |
| 2026-08-20 | ₹32.76 | ₹32.77 | ₹32.76 | ₹32.77 | 1,050,546 |
| 2026-08-19 | ₹31.20 | ₹31.21 | ₹31.20 | ₹31.21 | 1,009,644 |
| 2026-08-18 | ₹29.72 | ₹29.73 | ₹29.72 | ₹29.73 | 1,349,180 |
| 2026-08-17 | ₹28.32 | ₹30.99 | ₹28.32 | ₹28.32 | 1,395,200 |
| 2026-08-14 | ₹29.81 | ₹29.81 | ₹29.81 | ₹29.81 | 83,010 |
| 2026-08-13 | ₹31.37 | ₹31.37 | ₹31.37 | ₹31.37 | 82,972 |
| 2026-08-12 | ₹33.02 | ₹33.02 | ₹33.02 | ₹33.02 | 37,358 |
| 2026-08-11 | ₹34.75 | ₹34.75 | ₹34.75 | ₹34.75 | 41,573 |
| 2026-08-10 | ₹36.57 | ₹36.57 | ₹36.57 | ₹36.57 | 71,268 |
| 2026-08-07 | ₹38.49 | ₹38.49 | ₹38.49 | ₹38.49 | 78,682 |
| 2026-08-06 | ₹40.50 | ₹40.51 | ₹40.50 | ₹40.51 | 1,560,577 |
| 2026-08-05 | ₹36.00 | ₹38.59 | ₹36.00 | ₹38.59 | 1,953,419 |
| 2026-08-04 | ₹36.76 | ₹36.76 | ₹36.76 | ₹36.76 | 267,526 |
| 2026-08-03 | ₹38.69 | ₹38.69 | ₹38.69 | ₹38.69 | 72,150 |
| 2026-07-31 | ₹40.72 | ₹40.72 | ₹40.72 | ₹40.72 | 56,784 |
| 2026-07-30 | ₹42.86 | ₹42.86 | ₹42.86 | ₹42.86 | 102,670 |
| 2026-07-29 | ₹45.11 | ₹45.11 | ₹45.11 | ₹45.11 | 41,006 |
| 2026-07-28 | ₹47.48 | ₹47.48 | ₹47.48 | ₹47.48 | 30,749 |
| 2026-07-27 | ₹49.97 | ₹49.97 | ₹49.97 | ₹49.97 | 56,633 |
| 2026-07-24 | ₹52.59 | ₹52.60 | ₹48.00 | ₹52.60 | 1,206,859 |
| 2026-07-23 | ₹50.08 | ₹50.10 | ₹50.08 | ₹50.10 | 633,809 |
| 2026-07-22 | ₹47.72 | ₹47.72 | ₹47.71 | ₹47.72 | 677,018 |
| 2026-07-21 | ₹45.45 | ₹45.45 | ₹45.44 | ₹45.45 | 460,194 |
| 2026-07-20 | ₹43.29 | ₹43.29 | ₹43.25 | ₹43.29 | 452,310 |
| 2026-07-17 | ₹41.23 | ₹41.23 | ₹41.23 | ₹41.23 | 22,904 |
| 2026-07-16 | ₹35.53 | ₹39.27 | ₹35.53 | ₹39.27 | 1,213,530 |
| 2026-07-15 | ₹41.32 | ₹41.32 | ₹37.40 | ₹37.40 | 400,505 |
| 2026-07-14 | ₹35.62 | ₹39.36 | ₹35.62 | ₹39.36 | 591,759 |
| 2026-07-13 | ₹37.49 | ₹37.49 | ₹37.49 | ₹37.49 | 7,350 |
| 2026-07-10 | ₹39.46 | ₹39.46 | ₹39.46 | ₹39.46 | 4,851 |
| 2026-07-09 | ₹41.53 | ₹41.53 | ₹41.53 | ₹41.53 | 3,148 |
| 2026-07-08 | ₹43.71 | ₹43.71 | ₹43.71 | ₹43.71 | 27,943 |
| 2026-07-07 | ₹46.01 | ₹47.32 | ₹46.01 | ₹46.01 | 151,024 |
| 2026-07-06 | ₹48.43 | ₹48.43 | ₹48.43 | ₹48.43 | 353 |
| 2026-06-29 | ₹50.97 | ₹50.97 | ₹50.97 | ₹50.97 | 338 |
| 2026-06-22 | ₹53.65 | ₹53.65 | ₹53.65 | ₹53.65 | 161 |
| 2026-06-15 | ₹56.47 | ₹56.47 | ₹56.47 | ₹56.47 | 123 |
| 2026-06-08 | ₹59.44 | ₹59.44 | ₹59.44 | ₹59.44 | 5,518 |
| 2026-06-01 | ₹62.56 | ₹62.56 | ₹62.56 | ₹62.56 | 6,080 |
| 2026-05-25 | ₹65.85 | ₹65.85 | ₹65.85 | ₹65.85 | 94 |
| 2026-05-18 | ₹69.31 | ₹69.31 | ₹69.31 | ₹69.31 | 240 |
| 2026-05-11 | ₹72.95 | ₹72.95 | ₹72.95 | ₹72.95 | 712 |
| 2026-05-05 | ₹76.78 | ₹76.78 | ₹76.78 | ₹76.78 | 3,934 |
| 2026-05-04 | ₹80.82 | ₹80.82 | ₹80.82 | ₹80.82 | 18,742 |
| 2026-04-30 | ₹85.07 | ₹85.07 | ₹85.07 | ₹85.07 | 9,744 |
| 2026-04-29 | ₹89.54 | ₹89.54 | ₹89.54 | ₹89.54 | 10,456 |
| 2026-04-28 | ₹94.25 | ₹94.25 | ₹94.25 | ₹94.25 | 9,190 |
| 2026-04-27 | ₹99.21 | ₹99.21 | ₹99.21 | ₹99.21 | 13,047 |
| 2026-04-24 | ₹104.43 | ₹104.43 | ₹104.43 | ₹104.43 | 41,440 |
| 2026-04-23 | ₹112.05 | ₹112.06 | ₹102.00 | ₹109.92 | 1,127,532 |
| 2026-04-22 | ₹106.72 | ₹106.73 | ₹106.72 | ₹106.73 | 662,391 |
| 2026-04-21 | ₹101.64 | ₹101.65 | ₹101.63 | ₹101.65 | 664,851 |
| 2026-04-20 | ₹96.78 | ₹96.81 | ₹96.78 | ₹96.81 | 538,650 |
| 2026-04-17 | ₹92.19 | ₹92.20 | ₹92.19 | ₹92.20 | 200,407 |
| 2026-04-16 | ₹87.78 | ₹87.81 | ₹87.78 | ₹87.81 | 138,293 |
| 2026-04-15 | ₹83.63 | ₹83.63 | ₹83.60 | ₹83.63 | 352,846 |
| 2026-04-13 | ₹72.07 | ₹79.65 | ₹72.07 | ₹79.65 | 227,071 |
| 2026-04-10 | ₹75.85 | ₹75.86 | ₹75.84 | ₹75.86 | 297,095 |
| 2026-04-09 | ₹72.23 | ₹72.25 | ₹72.21 | ₹72.25 | 210,809 |
| 2026-04-08 | ₹68.77 | ₹68.81 | ₹65.66 | ₹68.81 | 132,187 |
| 2026-04-07 | ₹61.99 | ₹65.55 | ₹59.66 | ₹65.54 | 85,873 |
| 2026-04-06 | ₹56.49 | ₹62.43 | ₹56.49 | ₹62.43 | 54,844 |
| 2026-04-02 | ₹59.46 | ₹59.46 | ₹59.46 | ₹59.46 | 15,969 |
| 2026-04-01 | ₹69.14 | ₹69.14 | ₹62.58 | ₹62.58 | 51,405 |
| 2026-03-30 | ₹59.61 | ₹65.87 | ₹59.61 | ₹65.87 | 54,473 |
| 2026-03-27 | ₹62.74 | ₹62.74 | ₹62.74 | ₹62.74 | 30,257 |
| 2026-03-25 | ₹59.76 | ₹59.76 | ₹59.76 | ₹59.76 | 4,095 |
| 2026-03-24 | ₹56.92 | ₹56.92 | ₹56.92 | ₹56.92 | 2,687 |
| 2026-03-23 | ₹49.05 | ₹54.21 | ₹49.05 | ₹54.21 | 18,812 |
| 2026-03-20 | ₹51.65 | ₹53.85 | ₹51.36 | ₹51.63 | 13,561 |
| 2026-03-19 | ₹57.75 | ₹57.75 | ₹53.12 | ₹54.06 | 43,729 |
| 2026-03-18 | ₹59.97 | ₹59.97 | ₹55.71 | ₹55.91 | 20,468 |
| 2026-03-17 | ₹62.00 | ₹62.00 | ₹57.00 | ₹58.64 | 4,430 |
| 2026-03-16 | ₹56.07 | ₹59.99 | ₹56.07 | ₹59.18 | 12,865 |
| 2026-03-13 | ₹62.50 | ₹62.50 | ₹58.00 | ₹58.88 | 7,826 |
| 2026-03-12 | ₹55.77 | ₹61.00 | ₹55.48 | ₹60.41 | 23,010 |
| 2026-03-11 | ₹60.00 | ₹62.88 | ₹57.79 | ₹58.40 | 22,869 |
| 2026-03-10 | ₹60.65 | ₹65.35 | ₹60.00 | ₹60.83 | 28,325 |
| 2026-03-09 | ₹63.00 | ₹65.49 | ₹62.95 | ₹62.95 | 26,288 |
| 2026-03-06 | ₹66.07 | ₹68.89 | ₹66.07 | ₹66.26 | 33,366 |
| 2026-03-05 | ₹68.90 | ₹69.54 | ₹63.60 | ₹69.54 | 42,307 |
| 2026-03-04 | ₹59.93 | ₹66.23 | ₹59.93 | ₹66.23 | 40,276 |
| 2026-03-02 | ₹63.08 | ₹63.08 | ₹63.08 | ₹63.08 | 5,119 |
| 2026-02-27 | ₹66.40 | ₹66.40 | ₹66.40 | ₹66.40 | 2,509 |
| 2026-02-26 | ₹76.95 | ₹76.95 | ₹69.85 | ₹69.85 | 53,399 |
| 2026-02-25 | ₹72.30 | ₹73.50 | ₹71.40 | ₹73.50 | 36,772 |
| 2026-02-24 | ₹70.00 | ₹70.00 | ₹66.75 | ₹70.00 | 55,291 |
| 2026-02-23 | ₹66.70 | ₹66.70 | ₹66.70 | ₹66.70 | 7,099 |
| 2026-02-20 | ₹62.40 | ₹63.55 | ₹61.70 | ₹63.55 | 11,085 |
| 2026-02-19 | ₹58.20 | ₹60.65 | ₹54.95 | ₹60.55 | 41,057 |
| 2026-02-18 | ₹57.80 | ₹63.00 | ₹57.80 | ₹57.80 | 142,305 |
| 2026-02-17 | ₹60.80 | ₹63.95 | ₹60.80 | ₹60.80 | 54,773 |
| 2026-02-16 | ₹70.65 | ₹70.65 | ₹63.95 | ₹63.95 | 102,905 |
| 2026-02-13 | ₹67.30 | ₹67.30 | ₹65.05 | ₹67.30 | 113,465 |
| 2026-02-12 | ₹64.10 | ₹64.10 | ₹64.10 | ₹64.10 | 14,882 |
| 2026-02-11 | ₹61.05 | ₹61.05 | ₹61.05 | ₹61.05 | 3,578 |
| 2026-02-10 | ₹57.95 | ₹58.15 | ₹57.90 | ₹58.15 | 18,654 |
| 2026-02-09 | ₹53.00 | ₹55.40 | ₹50.20 | ₹55.40 | 33,006 |
| 2026-02-06 | ₹52.65 | ₹52.80 | ₹51.65 | ₹52.80 | 23,514 |
| 2026-02-05 | ₹48.80 | ₹50.30 | ₹47.90 | ₹50.30 | 46,490 |
| 2026-02-04 | ₹510.00 | ₹510.00 | ₹474.00 | ₹478.85 | 3,066 |
| 2026-02-03 | ₹534.40 | ₹534.40 | ₹491.05 | ₹494.80 | 5,680 |
| 2026-02-02 | ₹544.95 | ₹544.95 | ₹494.85 | ₹516.30 | 1,223 |
| 2026-02-01 | ₹488.00 | ₹529.00 | ₹488.00 | ₹520.85 | 3,607 |
| 2026-01-30 | ₹519.20 | ₹529.90 | ₹490.00 | ₹513.10 | 3,025 |
| 2026-01-29 | ₹510.75 | ₹515.90 | ₹500.00 | ₹510.10 | 1,991 |
| 2026-01-28 | ₹510.00 | ₹518.70 | ₹502.65 | ₹510.75 | 2,761 |
| 2026-01-27 | ₹531.95 | ₹534.60 | ₹500.00 | ₹502.65 | 2,743 |
| 2026-01-23 | ₹512.80 | ₹512.80 | ₹475.05 | ₹512.40 | 4,138 |
| 2026-01-22 | ₹488.40 | ₹488.40 | ₹488.40 | ₹488.40 | 1,321 |
| 2026-01-21 | ₹464.00 | ₹465.15 | ₹460.00 | ₹465.15 | 1,305 |
| 2026-01-20 | ₹417.75 | ₹443.00 | ₹417.75 | ₹443.00 | 1,981 |
| 2026-01-19 | ₹437.45 | ₹459.95 | ₹420.95 | ₹421.95 | 10,594 |
| 2026-01-16 | ₹436.75 | ₹448.80 | ₹425.00 | ₹441.90 | 809 |
| 2026-01-14 | ₹469.95 | ₹469.95 | ₹430.10 | ₹434.60 | 2,505 |
| 2026-01-13 | ₹452.95 | ₹471.90 | ₹431.35 | ₹448.80 | 2,904 |
| 2026-01-12 | ₹425.60 | ₹467.95 | ₹425.60 | ₹454.05 | 5,974 |
| 2026-01-09 | ₹427.90 | ₹469.90 | ₹427.90 | ₹447.95 | 2,041 |
| 2026-01-08 | ₹450.40 | ₹450.40 | ₹450.40 | ₹450.40 | 1,971 |
| 2026-01-07 | ₹524.00 | ₹524.00 | ₹474.10 | ₹474.10 | 10,482 |
| 2026-01-06 | ₹499.05 | ₹499.05 | ₹499.05 | ₹499.05 | 3,078 |
| 2026-01-05 | ₹475.30 | ₹475.30 | ₹475.30 | ₹475.30 | 1,350 |
| 2026-01-02 | ₹448.00 | ₹452.70 | ₹444.10 | ₹452.70 | 2,411 |
| 2026-01-01 | ₹431.15 | ₹431.15 | ₹431.15 | ₹431.15 | 1,805 |
Omega Interactive Technologies Share Price Performance Analysis (Jun 2023 - Oct 2026)
OMEGAIN price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-96.28%
₹431.15 → ₹16.04
Year to Date
Price Volatility
133.09%
High Volatility
Year to Date
Average Daily Volume
226,991
Year to Date Average
BSE Exchange
Omega Interactive Technologies Share Price History – Frequently Asked Questions
Common questions about OMEGAIN historical data and records. For live price, key ratios and fundamentals, see OMEGAIN share price screener.
What is the all-time high share price of Omega Interactive Technologies (OMEGAIN)?
The all-time high share price of Omega Interactive Technologies was ₹569.85 recorded on November 28, 2025 on the BSE exchange.
What is the all-time low share price of Omega Interactive Technologies (OMEGAIN)?
The all-time low share price of Omega Interactive Technologies was ₹16.04 recorded on October 06, 2026 on the BSE exchange.
How can I download OMEGAIN historical share price data?
You can download Omega Interactive Technologies historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OMEGAIN shares?
The highest trading volume day for Omega Interactive Technologies was 1,953,419 shares traded on August 05, 2026 on the BSE exchange, with share price at ₹38.59.