OMNI Historical Data |
||||||
|---|---|---|---|---|---|---|
| View Chart | ||||||
Equitypandit Financial Services Pvt. Ltd. |
||||||
| Date | Price | Open | High | Low | Volume | Change(%) |
| 12 Aug 2026 | 573.35 | 601.00 | 606.00 | 565.00 | 1437605 | -4.16% |
| 11 Aug 2026 | 598.25 | 561.60 | 608.80 | 548.25 | 9692722 | 8.21% |
| 10 Aug 2026 | 552.85 | 583.00 | 587.95 | 531.35 | 3607092 | -4.41% |
| 07 Aug 2026 | 578.35 | 627.00 | 627.00 | 553.30 | 5739514 | -7.77% |
| 06 Aug 2026 | 627.05 | 752.10 | 764.85 | 604.25 | 11785459 | -14.41% |
| 05 Aug 2026 | 732.60 | 614.00 | 732.60 | 593.00 | 10208794 | 20.00% |
| 04 Aug 2026 | 610.50 | 605.00 | 620.00 | 600.00 | 229019 | 1.36% |
| 03 Aug 2026 | 602.30 | 588.00 | 638.50 | 583.85 | 920924 | 3.68% |
| 31 Jul 2026 | 580.95 | 586.00 | 604.25 | 573.20 | 233518 | -0.79% |
| 30 Jul 2026 | 585.60 | 592.50 | 596.30 | 577.00 | 148243 | -2.04% |
| 29 Jul 2026 | 597.80 | 596.10 | 607.30 | 591.00 | 149244 | 0.34% |
| 28 Jul 2026 | 595.75 | 620.00 | 620.00 | 590.80 | 396496 | -3.86% |
| 27 Jul 2026 | 619.65 | 622.00 | 630.40 | 614.10 | 193825 | 1.25% |
| 24 Jul 2026 | 612.00 | 587.55 | 627.65 | 583.05 | 564205 | 3.43% |
| 23 Jul 2026 | 591.70 | 588.00 | 604.00 | 576.65 | 370044 | 1.90% |
| 22 Jul 2026 | 580.65 | 576.50 | 584.85 | 566.00 | 305799 | 0.71% |
| 21 Jul 2026 | 576.55 | 554.00 | 582.30 | 548.45 | 332482 | 4.07% |
| 20 Jul 2026 | 554.00 | 563.90 | 573.65 | 550.35 | 194560 | -2.05% |
| 17 Jul 2026 | 565.60 | 569.95 | 576.95 | 554.00 | 335709 | -0.90% |
| 16 Jul 2026 | 570.75 | 567.40 | 573.85 | 552.90 | 232031 | 1.58% |
| 15 Jul 2026 | 561.85 | 553.50 | 576.00 | 546.05 | 485346 | 2.02% |
| 14 Jul 2026 | 550.75 | 548.00 | 562.00 | 538.20 | 383284 | 0.57% |
| 13 Jul 2026 | 547.65 | 518.00 | 554.95 | 510.40 | 322766 | 4.66% |
| 10 Jul 2026 | 523.25 | 536.00 | 545.95 | 513.70 | 280743 | -1.14% |
| 09 Jul 2026 | 529.30 | 491.20 | 539.80 | 488.00 | 688753 | 7.17% |
| 08 Jul 2026 | 493.90 | 501.05 | 507.20 | 482.60 | 274458 | -1.94% |
| 07 Jul 2026 | 503.65 | 503.85 | 512.00 | 495.15 | 279786 | 0.64% |
| 06 Jul 2026 | 500.45 | 508.50 | 517.00 | 494.10 | 262156 | -1.61% |
| 03 Jul 2026 | 508.65 | 534.05 | 539.55 | 492.55 | 828018 | -5.00% |
| 02 Jul 2026 | 535.40 | 565.80 | 569.70 | 530.00 | 557006 | -6.01% |
| 01 Jul 2026 | 569.65 | 544.00 | 590.10 | 538.80 | 1572744 | 6.21% |
| 30 Jun 2026 | 536.35 | 500.80 | 545.00 | 496.20 | 1371956 | 7.40% |
| 29 Jun 2026 | 499.40 | 486.60 | 505.00 | 480.00 | 310403 | 1.93% |
| 25 Jun 2026 | 489.95 | 493.00 | 498.75 | 483.75 | 204337 | 0.02% |
| 24 Jun 2026 | 489.85 | 498.20 | 499.60 | 483.10 | 195803 | -1.68% |
| 23 Jun 2026 | 498.20 | 503.50 | 506.55 | 488.00 | 166884 | -0.20% |
| 22 Jun 2026 | 499.20 | 500.50 | 515.00 | 493.00 | 321497 | 0.95% |
| 19 Jun 2026 | 494.50 | 492.05 | 499.95 | 477.15 | 303923 | 0.15% |
| 18 Jun 2026 | 493.75 | 496.00 | 503.55 | 485.00 | 252066 | 0.11% |
| 17 Jun 2026 | 493.20 | 495.00 | 516.90 | 481.40 | 884994 | 0.50% |
| 16 Jun 2026 | 490.75 | 489.80 | 496.70 | 478.00 | 268046 | 0.95% |
| 15 Jun 2026 | 486.15 | 480.00 | 505.50 | 472.05 | 782323 | 3.40% |
| 12 Jun 2026 | 470.15 | 469.80 | 492.00 | 461.95 | 591150 | 3.79% |
| 11 Jun 2026 | 453.00 | 493.05 | 502.45 | 445.00 | 683057 | -7.98% |
| 10 Jun 2026 | 492.30 | 499.70 | 519.45 | 488.00 | 607519 | -0.43% |
| 09 Jun 2026 | 494.45 | 500.00 | 512.00 | 492.10 | 203035 | 0.27% |
| 08 Jun 2026 | 493.10 | 498.00 | 499.25 | 486.75 | 214440 | -2.40% |
| 05 Jun 2026 | 505.20 | 510.55 | 524.95 | 499.00 | 346930 | -0.56% |
| 04 Jun 2026 | 508.05 | 509.00 | 548.00 | 502.45 | 940661 | 0.19% |
| 03 Jun 2026 | 507.10 | 508.30 | 518.10 | 495.00 | 343186 | 0.59% |
| 02 Jun 2026 | 504.15 | 496.00 | 524.95 | 482.15 | 607191 | 1.82% |
| 01 Jun 2026 | 495.15 | 499.00 | 538.75 | 472.55 | 1603452 | -0.50% |
| 29 May 2026 | 497.65 | 440.00 | 515.00 | 434.95 | 3307375 | 14.42% |
| 27 May 2026 | 434.95 | 439.15 | 448.00 | 431.50 | 375450 | 2.49% |
| 26 May 2026 | 424.40 | 433.80 | 435.55 | 416.55 | 280430 | -1.16% |
| 25 May 2026 | 429.40 | 458.70 | 467.00 | 408.30 | 1520609 | -4.28% |
| 22 May 2026 | 448.60 | 435.00 | 454.00 | 426.55 | 665465 | 6.06% |
| 21 May 2026 | 422.95 | 416.50 | 428.25 | 411.75 | 349709 | 3.54% |
| 20 May 2026 | 408.50 | 403.95 | 426.10 | 400.40 | 364135 | 0.41% |
| 19 May 2026 | 406.85 | 395.00 | 410.00 | 392.70 | 202424 | 3.92% |
| 18 May 2026 | 391.50 | 408.75 | 415.95 | 381.80 | 629056 | -4.23% |
| 15 May 2026 | 408.80 | 416.00 | 427.75 | 405.00 | 322880 | -3.41% |
| 14 May 2026 | 423.25 | 439.65 | 445.00 | 415.10 | 329988 | -0.36% |
| 13 May 2026 | 424.80 | 410.70 | 434.10 | 405.35 | 514901 | 5.47% |
| 12 May 2026 | 402.75 | 430.00 | 449.55 | 390.15 | 616899 | -6.41% |
| 11 May 2026 | 430.35 | 438.00 | 479.40 | 424.00 | 1128310 | -1.74% |
| 08 May 2026 | 437.95 | 430.75 | 443.75 | 422.60 | 229454 | 1.42% |
| 07 May 2026 | 431.80 | 440.30 | 449.80 | 428.55 | 408526 | -1.93% |
| 06 May 2026 | 440.30 | 450.40 | 450.40 | 420.00 | 970946 | 4.81% |
| 05 May 2026 | 420.10 | 384.00 | 420.10 | 382.05 | 890806 | 9.99% |
| 04 May 2026 | 381.95 | 379.00 | 387.80 | 370.80 | 403922 | 5.10% |
| 30 Apr 2026 | 363.41 | 393.50 | 395.00 | 345.34 | 1429782 | -5.29% |
| 29 Apr 2026 | 383.71 | 404.00 | 415.15 | 364.26 | 797145 | -3.97% |
| 28 Apr 2026 | 399.58 | 422.51 | 430.12 | 395.14 | 683054 | -5.41% |
| 27 Apr 2026 | 422.44 | 420.75 | 433.00 | 417.61 | 600566 | 0.40% |
| 24 Apr 2026 | 420.75 | 406.00 | 424.90 | 388.01 | 1334955 | 4.00% |
| 23 Apr 2026 | 404.55 | 381.90 | 410.00 | 375.30 | 1001101 | 8.32% |
| 22 Apr 2026 | 373.48 | 348.47 | 381.90 | 346.00 | 921932 | 8.38% |
| 21 Apr 2026 | 344.60 | 343.86 | 365.00 | 340.60 | 922046 | 0.22% |
| 20 Apr 2026 | 343.85 | 339.99 | 360.95 | 327.91 | 1011818 | 2.97% |
| 17 Apr 2026 | 333.93 | 347.15 | 347.90 | 331.25 | 521291 | -3.06% |
| 16 Apr 2026 | 344.48 | 345.90 | 354.00 | 339.00 | 692462 | -0.14% |
| 15 Apr 2026 | 344.95 | 366.98 | 373.89 | 341.11 | 1067368 | -2.83% |
| 13 Apr 2026 | 354.98 | 341.90 | 358.35 | 334.50 | 728373 | 2.26% |
| 10 Apr 2026 | 347.15 | 348.40 | 358.80 | 339.69 | 1111949 | 2.03% |
| 09 Apr 2026 | 340.25 | 335.00 | 349.85 | 320.70 | 3072966 | 3.19% |
| 08 Apr 2026 | 329.72 | 297.80 | 342.51 | 292.11 | 2988937 | 15.52% |
| 07 Apr 2026 | 285.43 | 290.82 | 299.18 | 281.03 | 619045 | -1.85% |
| 06 Apr 2026 | 290.81 | 284.08 | 300.00 | 276.01 | 1444509 | 4.40% |
| 02 Apr 2026 | 278.55 | 269.89 | 310.14 | 262.00 | 5547459 | 2.12% |
| 01 Apr 2026 | 272.77 | 256.19 | 277.86 | 252.15 | 1497885 | 11.23% |
| 30 Mar 2026 | 245.23 | 241.90 | 256.50 | 236.61 | 866416 | -0.66% |
| 27 Mar 2026 | 246.85 | 229.99 | 253.90 | 228.91 | 1413414 | 5.68% |
| 25 Mar 2026 | 233.59 | 238.99 | 246.50 | 228.00 | 428993 | -1.00% |
| 24 Mar 2026 | 235.94 | 230.00 | 240.00 | 219.01 | 623574 | 5.88% |
| 23 Mar 2026 | 222.84 | 239.10 | 239.10 | 213.30 | 885923 | -8.67% |
| 20 Mar 2026 | 243.99 | 243.98 | 252.00 | 240.00 | 684033 | 1.38% |
| 19 Mar 2026 | 240.67 | 235.00 | 250.21 | 231.11 | 1679127 | -0.45% |
| 18 Mar 2026 | 241.75 | 220.50 | 247.28 | 220.50 | 3588889 | 10.73% |
| 17 Mar 2026 | 218.32 | 219.67 | 220.38 | 214.00 | 319282 | -0.16% |
| 16 Mar 2026 | 218.68 | 225.00 | 230.00 | 211.87 | 952382 | 0.06% |
| 13 Mar 2026 | 218.54 | 220.68 | 223.75 | 210.56 | 796573 | -0.82% |
| 12 Mar 2026 | 220.35 | 215.80 | 224.40 | 210.01 | 2378637 | 5.46% |
| 11 Mar 2026 | 208.95 | 190.00 | 213.14 | 190.00 | 1428730 | 8.30% |
| 10 Mar 2026 | 192.94 | 192.20 | 197.00 | 188.71 | 385866 | 1.22% |
| 09 Mar 2026 | 190.61 | 188.00 | 194.00 | 176.25 | 1253240 | 0.25% |
| 06 Mar 2026 | 190.14 | 206.00 | 207.83 | 185.00 | 1796633 | -7.22% |
