Price Data Selection & Download
Omnitex Industries India Share Price All Time Records & Statistics (Jun 2023 - May 2026)
606 daily OHLCV records on BSE from June 2023 to May 2026. For live price, key ratios and fundamentals, see Omnitex Industries India share price screener.
Share Price All Time High
₹892.00
April 20, 2026
BSE Exchange
Share Price All Time Low
₹49.83
June 12, 2023
BSE Exchange
Highest Volume Trading Day
1,029,702
June 30, 2025 • ₹376.85
BSE Exchange
Share Price History Data (Jun 2023 - May 2026)
OMNITEX daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹738.90 | ₹738.90 | ₹712.50 | ₹712.50 | 988 |
| 2026-05-26 | ₹740.00 | ₹776.90 | ₹703.00 | ₹749.95 | 964 |
| 2026-05-25 | ₹745.00 | ₹745.00 | ₹709.60 | ₹740.00 | 183 |
| 2026-05-22 | ₹704.65 | ₹778.75 | ₹704.65 | ₹709.60 | 1,707 |
| 2026-05-21 | ₹817.95 | ₹817.95 | ₹741.00 | ₹741.70 | 886 |
| 2026-05-20 | ₹803.00 | ₹803.00 | ₹731.00 | ₹780.00 | 145 |
| 2026-05-19 | ₹792.00 | ₹792.00 | ₹761.25 | ₹764.85 | 350 |
| 2026-05-18 | ₹760.10 | ₹800.00 | ₹760.10 | ₹798.95 | 411 |
| 2026-05-15 | ₹807.95 | ₹807.95 | ₹769.00 | ₹800.00 | 11 |
| 2026-05-14 | ₹814.95 | ₹820.00 | ₹742.60 | ₹808.80 | 276 |
| 2026-05-13 | ₹800.00 | ₹800.00 | ₹731.00 | ₹781.50 | 725 |
| 2026-05-12 | ₹751.10 | ₹824.90 | ₹750.50 | ₹766.20 | 427 |
| 2026-05-11 | ₹790.00 | ₹796.00 | ₹750.50 | ₹790.00 | 83 |
| 2026-05-08 | ₹761.10 | ₹797.95 | ₹731.00 | ₹790.00 | 788 |
| 2026-05-07 | ₹799.00 | ₹799.00 | ₹759.05 | ₹761.10 | 2,550 |
| 2026-05-06 | ₹799.00 | ₹799.00 | ₹799.00 | ₹799.00 | 55 |
| 2026-05-05 | ₹801.15 | ₹801.15 | ₹761.10 | ₹800.95 | 170 |
| 2026-05-04 | ₹763.05 | ₹801.15 | ₹763.05 | ₹801.15 | 11 |
| 2026-04-30 | ₹772.60 | ₹824.70 | ₹748.00 | ₹763.00 | 796 |
| 2026-04-29 | ₹799.90 | ₹840.00 | ₹765.00 | ₹786.90 | 809 |
| 2026-04-28 | ₹798.95 | ₹800.00 | ₹734.70 | ₹800.00 | 783 |
| 2026-04-27 | ₹771.05 | ₹839.00 | ₹770.65 | ₹773.35 | 873 |
| 2026-04-24 | ₹815.15 | ₹848.75 | ₹811.20 | ₹811.20 | 1,815 |
| 2026-04-23 | ₹849.90 | ₹855.00 | ₹809.40 | ₹853.85 | 1,775 |
| 2026-04-22 | ₹810.00 | ₹852.00 | ₹810.00 | ₹852.00 | 455 |
| 2026-04-21 | ₹866.85 | ₹870.00 | ₹825.50 | ₹840.10 | 1,277 |
| 2026-04-20 | ₹892.00 | ₹892.00 | ₹833.00 | ₹866.85 | 351 |
| 2026-04-17 | ₹849.05 | ₹891.00 | ₹849.05 | ₹849.90 | 335 |
| 2026-04-16 | ₹880.20 | ₹880.20 | ₹840.00 | ₹849.05 | 242 |
| 2026-04-15 | ₹805.00 | ₹840.00 | ₹800.00 | ₹838.30 | 5,235 |
| 2026-04-13 | ₹806.00 | ₹810.00 | ₹765.70 | ₹805.00 | 530 |
| 2026-04-10 | ₹810.85 | ₹811.00 | ₹790.00 | ₹806.00 | 889 |
| 2026-04-09 | ₹755.00 | ₹785.80 | ₹755.00 | ₹784.50 | 620 |
| 2026-04-08 | ₹752.95 | ₹785.00 | ₹745.00 | ₹755.00 | 1,511 |
| 2026-04-07 | ₹718.20 | ₹753.00 | ₹714.65 | ₹752.95 | 318 |
| 2026-04-06 | ₹747.45 | ₹770.00 | ₹710.00 | ₹718.20 | 273 |
| 2026-04-02 | ₹755.50 | ₹755.50 | ₹743.00 | ₹743.75 | 154 |
| 2026-04-01 | ₹701.40 | ₹720.00 | ₹683.90 | ₹719.60 | 216 |
| 2026-03-30 | ₹700.00 | ₹703.00 | ₹700.00 | ₹701.40 | 1,225 |
| 2026-03-27 | ₹690.05 | ₹707.00 | ₹690.00 | ₹705.95 | 467 |
| 2026-03-25 | ₹709.90 | ₹709.90 | ₹685.05 | ₹701.00 | 74 |
| 2026-03-24 | ₹705.00 | ₹707.00 | ₹675.00 | ₹700.00 | 1,504 |
| 2026-03-23 | ₹704.75 | ₹704.75 | ₹667.55 | ₹700.00 | 904 |
| 2026-03-20 | ₹740.00 | ₹755.00 | ₹685.10 | ₹702.65 | 174 |
| 2026-03-19 | ₹720.00 | ₹725.80 | ₹693.35 | ₹720.00 | 294 |
| 2026-03-18 | ₹700.00 | ₹735.00 | ₹667.05 | ₹729.80 | 326 |
| 2026-03-17 | ₹699.40 | ₹718.00 | ₹695.95 | ₹702.15 | 263 |
| 2026-03-16 | ₹721.55 | ₹721.55 | ₹700.00 | ₹705.20 | 287 |
| 2026-03-13 | ₹705.00 | ₹722.00 | ₹673.00 | ₹718.00 | 161 |
| 2026-03-12 | ₹698.90 | ₹710.00 | ₹648.05 | ₹707.50 | 133 |
| 2026-03-11 | ₹674.70 | ₹680.00 | ₹648.00 | ₹680.00 | 308 |
| 2026-03-10 | ₹680.00 | ₹713.95 | ₹658.00 | ₹658.25 | 984 |
| 2026-03-09 | ₹680.00 | ₹718.00 | ₹680.00 | ₹690.95 | 172 |
| 2026-03-06 | ₹713.90 | ₹720.00 | ₹680.00 | ₹690.15 | 361 |
| 2026-03-05 | ₹670.90 | ₹722.75 | ₹670.90 | ₹713.90 | 519 |
| 2026-03-04 | ₹670.00 | ₹670.00 | ₹613.05 | ₹670.00 | 237 |
| 2026-03-02 | ₹620.00 | ₹690.00 | ₹616.00 | ₹678.10 | 424 |
| 2026-02-27 | ₹695.00 | ₹779.95 | ₹676.25 | ₹691.50 | 533 |
| 2026-02-26 | ₹728.90 | ₹732.10 | ₹673.65 | ₹693.35 | 1,154 |
| 2026-02-25 | ₹695.85 | ₹734.90 | ₹668.00 | ₹720.25 | 3,112 |
| 2026-02-24 | ₹700.00 | ₹721.00 | ₹680.00 | ₹703.70 | 2,117 |
| 2026-02-23 | ₹650.00 | ₹695.00 | ₹650.00 | ₹671.80 | 3,717 |
| 2026-02-20 | ₹618.05 | ₹647.00 | ₹600.00 | ₹635.45 | 1,271 |
| 2026-02-19 | ₹599.00 | ₹647.65 | ₹580.10 | ₹615.20 | 2,111 |
| 2026-02-18 | ₹583.30 | ₹599.25 | ₹561.05 | ₹592.80 | 2,276 |
| 2026-02-17 | ₹600.00 | ₹600.00 | ₹541.05 | ₹583.35 | 1,145 |
| 2026-02-16 | ₹572.00 | ₹656.00 | ₹530.00 | ₹570.00 | 5,235 |
| 2026-02-13 | ₹540.00 | ₹550.00 | ₹503.25 | ₹550.00 | 1,386 |
| 2026-02-12 | ₹500.00 | ₹540.90 | ₹500.00 | ₹533.80 | 1,871 |
| 2026-02-11 | ₹514.75 | ₹515.00 | ₹505.30 | ₹509.15 | 3,053 |
| 2026-02-10 | ₹548.95 | ₹548.95 | ₹502.05 | ₹521.50 | 3,467 |
| 2026-02-09 | ₹524.15 | ₹524.15 | ₹500.60 | ₹512.05 | 4,067 |
| 2026-02-06 | ₹509.95 | ₹543.25 | ₹490.00 | ₹507.10 | 1,347 |
| 2026-02-05 | ₹532.65 | ₹532.65 | ₹475.30 | ₹499.80 | 447 |
| 2026-02-04 | ₹476.00 | ₹550.60 | ₹476.00 | ₹503.30 | 210 |
| 2026-02-03 | ₹520.00 | ₹524.70 | ₹499.95 | ₹511.20 | 502 |
| 2026-02-02 | ₹509.05 | ₹539.95 | ₹473.00 | ₹523.70 | 1,035 |
| 2026-02-01 | ₹519.95 | ₹579.95 | ₹481.05 | ₹509.00 | 324 |
| 2026-01-30 | ₹510.05 | ₹547.00 | ₹504.00 | ₹516.85 | 913 |
| 2026-01-29 | ₹530.20 | ₹530.20 | ₹513.80 | ₹529.40 | 1,298 |
| 2026-01-28 | ₹608.00 | ₹608.00 | ₹512.05 | ₹529.75 | 1,019 |
| 2026-01-27 | ₹566.95 | ₹567.00 | ₹518.05 | ₹537.85 | 381 |
| 2026-01-23 | ₹525.00 | ₹548.95 | ₹511.05 | ₹532.90 | 745 |
| 2026-01-22 | ₹630.00 | ₹630.00 | ₹501.20 | ₹531.10 | 507 |
| 2026-01-21 | ₹554.90 | ₹588.00 | ₹497.20 | ₹537.50 | 650 |
| 2026-01-20 | ₹610.00 | ₹610.00 | ₹527.95 | ₹554.95 | 266 |
| 2026-01-19 | ₹545.50 | ₹590.00 | ₹535.00 | ₹574.90 | 1,067 |
| 2026-01-16 | ₹495.50 | ₹545.55 | ₹495.50 | ₹544.70 | 478 |
| 2026-01-14 | ₹520.00 | ₹561.00 | ₹520.00 | ₹521.55 | 228 |
| 2026-01-13 | ₹534.55 | ₹534.55 | ₹520.00 | ₹534.55 | 464 |
| 2026-01-12 | ₹540.00 | ₹540.00 | ₹520.00 | ₹534.55 | 808 |
| 2026-01-09 | ₹550.00 | ₹550.00 | ₹520.00 | ₹530.00 | 371 |
| 2026-01-08 | ₹534.90 | ₹535.00 | ₹525.00 | ₹525.00 | 857 |
| 2026-01-07 | ₹549.00 | ₹588.00 | ₹533.00 | ₹535.40 | 673 |
| 2026-01-06 | ₹561.00 | ₹561.00 | ₹510.50 | ₹561.00 | 1,004 |
| 2026-01-05 | ₹539.00 | ₹539.00 | ₹535.00 | ₹535.00 | 27 |
| 2026-01-02 | ₹514.00 | ₹514.00 | ₹514.00 | ₹514.00 | 321 |
| 2026-01-01 | ₹501.90 | ₹505.00 | ₹501.90 | ₹505.00 | 499 |
Omnitex Industries India Share Price Performance Analysis (Jun 2023 - May 2026)
OMNITEX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
+41.09%
₹505.00 → ₹712.50
Year to Date
Price Volatility
16.85%
Medium Volatility
Year to Date
Average Daily Volume
936
Year to Date Average
BSE Exchange
Omnitex Industries India Share Price History – Frequently Asked Questions
Common questions about OMNITEX historical data and records. Compare with OMNITEX fundamental valuation to assess whether the stock is under or overvalued.
What is the all-time high share price of Omnitex Industries India (OMNITEX)?
The all-time high share price of Omnitex Industries India was ₹892.0 recorded on April 20, 2026 on the BSE exchange.
What is the all-time low share price of Omnitex Industries India (OMNITEX)?
The all-time low share price of Omnitex Industries India was ₹49.83 recorded on June 12, 2023 on the BSE exchange.
How can I download OMNITEX historical share price data?
You can download Omnitex Industries India 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 OMNITEX shares?
The highest trading volume day for Omnitex Industries India was 1,029,702 shares traded on June 30, 2025 on the BSE exchange, with share price at ₹376.85.