Omega Interactiv

Omega Interactive Technologies Ltd Historical Data

NSEBSE

₹514.55

(-4.99%)

Dec 8, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

09/11/2025

To Date

09/12/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
10-Nov-2025	289.6	289.6	268.3	289.6	318	61,41,433	21,421
11-Nov-2025	303.5	304.05	284.6	304.05	192	31,16,186	10,290
12-Nov-2025	319.2	319.25	319.2	319.25	43	5,46,834	1,713
13-Nov-2025	335.2	335.2	335.2	335.2	15	59,665	178
14-Nov-2025	351.95	351.95	351.95	351.95	66	11,48,060	3,262
17-Nov-2025	369.5	369.5	334.4	369.5	266	29,33,617	8,211
18-Nov-2025	387.95	387.95	387.95	387.95	47	8,47,282	2,184
19-Nov-2025	407.3	407.3	368.6	407.3	200	35,26,715	8,723
20-Nov-2025	427.65	427.65	427.65	427.65	60	13,13,740	3,072
21-Nov-2025	449	449	449	449	113	15,10,436	3,364
24-Nov-2025	471.45	471.45	451.45	471.45	264	33,43,876	7,138
25-Nov-2025	495	495	490.3	495	81	10,52,360	2,126
26-Nov-2025	519.75	519.75	519.75	519.75	45	18,02,493	3,468
27-Nov-2025	545.7	545.7	545.7	545.7	53	10,03,542	1,839
28-Nov-2025	569.85	569.85	518.45	518.45	140	21,76,059	3,955
01-Dec-2025	492.55	492.55	492.55	492.55	31	4,97,475	1,010
02-Dec-2025	467.95	467.95	467.95	467.95	66	17,04,741	3,643
03-Dec-2025	445	491.3	445	491.3	249	55,83,748	12,135
04-Dec-2025	515.85	515.85	515.85	515.85	84	25,27,149	4,899
05-Dec-2025	541.6	541.6	490.1	541.6	237	58,58,336	11,018
08-Dec-2025	565	565	514.55	514.55	124	20,52,443	3,919

Omega Interactiv: Related NEWS

No Record Found

Invest wise with Expert advice