BSE · OMNIPOTENT · stock
Omnipotent Industries Limited (OMNIPOTENT) stock price history
Every BSE trading session of Omnipotent Industries Limited from Nov 29, 2021 to Nov 12, 2026: 1,220 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.
OMNIPOTENT adjusted close, 2021 to 2026
- ₹94.05
- All time high, 2021
- ₹6.30
- 52 week high, ₹2.16 low
- 1,220
- Daily sessions since 2021
Last updated Nov 12, 2026, the last stored session. Refreshes after each trading day. Full 2021 to 2026 series and minute bars.
OMNIPOTENT key facts
- Omnipotent Industries Limited (OMNIPOTENT) closed at ₹3.18 on Nov 12, 2026 on BSE.
- OMNIPOTENT's all time high close is ₹94.05, set on Nov 29, 2021; its all time low close is ₹2.22 on Sep 17, 2026.
- OMNIPOTENT's 52 week range is ₹2.16 to ₹6.30.
- OMNIPOTENT returned -33.6% over the year to Nov 12, 2026.
- Since Nov 29, 2021 OMNIPOTENT returned -97%, -49.5% a year compounded.
- OMNIPOTENT's deepest drawdown was -97.6% from Nov 29, 2021 to Sep 17, 2026.
- DataCedar holds 1,220 daily sessions of OMNIPOTENT history from Nov 29, 2021 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMNIPOTENT price chart, 2021 to 2026
OMNIPOTENT returns
Price return from the last close on or before the window start to Nov 12, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -10.2% |
| 3 months | +32.5% |
| 6 months | +2.6% |
| Year to date | -39.8% |
| 1 year | -33.6% |
| 3 years | -63.7% |
| 5 years | n/a |
| 10 years | n/a |
| Since Nov 29, 2021 | -96.6% |
| Compound annual growth, 5.0 years | -49.5% |
OMNIPOTENT records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹94.05 on Nov 29, 2021
- All time low close
- ₹2.22 on Sep 17, 2026
- 52 week high
- ₹6.30 on Nov 28, 2025
- 52 week low
- ₹2.16 on Aug 12, 2026
- Deepest drawdown
- -97.6% from Nov 29, 2021 to Sep 17, 2026, not yet recovered
- Best single session
- +18.7% on Nov 17, 2023
- Worst single session
- -18.4% on Dec 27, 2024
- Volatility, 1 year annualised
- 64.4%
- Sessions closing higher, 1 year
- 34%
- Best calendar year
- 2024, -2%
- Worst calendar year
- 2022, -63%
OMNIPOTENT 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. 2021 starts on Nov 29, 2021; 2026 runs to Nov 12, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹5.02 | ₹5.72 | ₹2.16 | ₹3.18 | -36.7% | 4.9M | 209 |
| 2025 | ₹8.90 | ₹15.45 | ₹4.00 | ₹5.02 | -46.4% | 10.9M | 248 |
| 2024 | ₹9.52 | ₹15.66 | ₹7.73 | ₹9.36 | -2.0% | 5.9M | 245 |
| 2023 | ₹15.80 | ₹17.70 | ₹6.88 | ₹9.55 | -36.8% | 2.9M | 245 |
| 2022 | ₹44.55 | ₹50.30 | ₹14.80 | ₹15.10 | -62.7% | 4.2M | 248 |
| 2021 | ₹99.00 | ₹99.00 | ₹33.60 | ₹40.45 | n/a | 3M | 25 |
OMNIPOTENT monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| November 2026 | ₹3.18 | 0.0% |
| October 2026 | ₹3.18 | +2.9% |
| September 2026 | ₹3.09 | +25.1% |
| August 2026 | ₹2.47 | -0.4% |
| July 2026 | ₹2.48 | -9.5% |
| June 2026 | ₹2.74 | -12.7% |
| May 2026 | ₹3.14 | -14.7% |
| April 2026 | ₹3.68 | -3.7% |
| March 2026 | ₹3.82 | -13.6% |
| February 2026 | ₹4.42 | -10.3% |
| January 2026 | ₹4.93 | -1.8% |
| December 2025 | ₹5.02 | -13.4% |
About the OMNIPOTENT data
Daily bars. 1,220 sessions from Nov 29, 2021 to Nov 12, 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 Oct 22, 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 Nov 29, 2021, 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/bse%3AOMNIPOTENT/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
OMNIPOTENT share price history
