BSE · OMEAG · stock
Omega AG Seeds Punjab Limited (OMEAG) stock price history
Every BSE trading session of Omega AG Seeds Punjab Limited from May 14, 2010 to Sep 28, 2026: 4,041 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMEAG adjusted close, 2010 to 2026
- ₹50.40
- All time high, 2014
- ₹14.89
- 52 week high, ₹7.98 low
- 4,041
- Daily sessions since 2010
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2010 to 2026 series and minute bars.
OMEAG key facts
- Omega AG Seeds Punjab Limited (OMEAG) closed at ₹8.64 on Sep 28, 2026 on BSE.
- OMEAG's all time high close is ₹50.40, set on Nov 12, 2014; its all time low close is ₹4.10 on Dec 4, 2013.
- OMEAG's 52 week range is ₹7.98 to ₹14.89.
- OMEAG returned -30.9% over the year to Sep 28, 2026 and +91.2% over five years.
- Over ten years OMEAG returned +27%, +2.4% a year compounded.
- OMEAG's deepest drawdown was -91.0% from Nov 12, 2014 to Nov 1, 2018.
- DataCedar holds 4,041 daily sessions of OMEAG history from May 14, 2010 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMEAG price chart, 2010 to 2026
OMEAG returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | +1.6% |
| 3 months | -1.7% |
| 6 months | +5.8% |
| Year to date | -4.6% |
| 1 year | -30.9% |
| 3 years | +91.2% |
| 5 years | +91.2% |
| 10 years | +27.1% |
| Since May 14, 2010 | -37.8% |
| Compound annual growth, 16.4 years | -2.9% |
OMEAG records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹50.40 on Nov 12, 2014
- All time low close
- ₹4.10 on Dec 4, 2013
- 52 week high
- ₹14.89 on Oct 16, 2025
- 52 week low
- ₹7.98 on Apr 2, 2026
- Deepest drawdown
- -91.0% from Nov 12, 2014 to Nov 1, 2018, not yet recovered
- Best single session
- +52.7% on Oct 8, 2024
- Worst single session
- -19.0% on May 20, 2010
- Volatility, 1 year annualised
- 55.2%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2014, +709%
- Worst calendar year
- 2015, -78%
OMEAG price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2010 starts on May 14, 2010; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹9.10 | ₹12.05 | ₹7.98 | ₹8.64 | -5.1% | 359.8K | 184 |
| 2025 | ₹8.90 | ₹16.81 | ₹7.07 | ₹9.10 | -2.8% | 1.9M | 248 |
| 2024 | ₹4.52 | ₹24.41 | ₹4.52 | ₹9.36 | +107.1% | 797.7K | 245 |
| 2023 | ₹4.52 | ₹4.52 | ₹4.52 | ₹4.52 | 0.0% | 0 | 245 |
| 2022 | ₹4.52 | ₹4.52 | ₹4.52 | ₹4.52 | 0.0% | 0 | 248 |
| 2021 | ₹4.52 | ₹4.52 | ₹4.52 | ₹4.52 | 0.0% | 0 | 248 |
| 2020 | ₹4.52 | ₹4.52 | ₹4.52 | ₹4.52 | 0.0% | 0 | 250 |
| 2019 | ₹4.52 | ₹4.52 | ₹4.52 | ₹4.52 | 0.0% | 1 | 242 |
| 2018 | ₹4.95 | ₹5.19 | ₹4.52 | ₹4.52 | -8.7% | 5.8K | 246 |
| 2017 | ₹8.08 | ₹12.00 | ₹4.70 | ₹4.95 | -35.7% | 140.6K | 248 |
| 2016 | ₹8.90 | ₹12.41 | ₹6.46 | ₹7.70 | -17.2% | 218.3K | 246 |
| 2015 | ₹44.75 | ₹47.00 | ₹6.23 | ₹9.30 | -78.2% | 2.4M | 246 |
| 2014 | ₹5.27 | ₹52.80 | ₹5.27 | ₹42.65 | +709.3% | 5.4M | 244 |
| 2013 | ₹11.16 | ₹12.31 | ₹4.02 | ₹5.27 | -55.1% | 294.2K | 248 |
| 2012 | ₹25.00 | ₹32.65 | ₹10.22 | ₹11.73 | -53.0% | 1.5M | 245 |
| 2011 | ₹7.97 | ₹25.95 | ₹7.00 | ₹24.95 | +197.7% | 1.1M | 246 |
| 2010 | ₹5.50 | ₹37.90 | ₹4.00 | ₹8.38 | n/a | 1.8M | 162 |
OMEAG monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹8.64 | +1.6% |
| August 2026 | ₹8.50 | -9.6% |
| July 2026 | ₹9.40 | -2.7% |
| June 2026 | ₹9.66 | -3.3% |
| May 2026 | ₹9.99 | -13.1% |
| April 2026 | ₹11.50 | +43.8% |
| March 2026 | ₹8.00 | -16.4% |
| February 2026 | ₹9.57 | -8.9% |
| January 2026 | ₹10.50 | +15.4% |
| December 2025 | ₹9.10 | -28.1% |
| November 2025 | ₹12.66 | -1.2% |
| October 2025 | ₹12.82 | +0.7% |
About the OMEAG data
Daily bars. 4,041 sessions from May 14, 2010 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to May 14, 2010, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OMEAG/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
OMEAG share price history
