BSE · OMNITEX · stock

Omnitex Industries (India) Limited (OMNITEX) stock price history

Every BSE trading session of Omnitex Industries (India) Limited from Jan 16, 2002 to Sep 28, 2026: 6,136 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.

Get OMNITEX data, free keyYear by year table

OMNITEX adjusted close, 2002 to 2026

OMNITEXOmnitex Industries (India) Limited
₹747.30+88.2% over one year
20052010201520202025
₹866.85
All time high, 2026
₹892.00
52 week high, ₹385.00 low
6,136
Daily sessions since 2002

Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2002 to 2026 series and minute bars.

OMNITEX key facts

  • Omnitex Industries (India) Limited (OMNITEX) closed at ₹747.30 on Sep 28, 2026 on BSE.
  • OMNITEX's all time high close is ₹866.85, set on Apr 20, 2026; its all time low close is ₹1.30 on Jun 11, 2002.
  • OMNITEX's 52 week range is ₹385.00 to ₹892.00.
  • OMNITEX returned +88.2% over the year to Sep 28, 2026 and +3,703% over five years.
  • Over ten years OMNITEX returned +5,072%, +48.4% a year compounded.
  • OMNITEX's deepest drawdown was -80.6% from Jan 8, 2008 to May 15, 2009.
  • DataCedar holds 6,136 daily sessions of OMNITEX history from Jan 16, 2002 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.

OMNITEX price chart, 2002 to 2026

OMNITEX adjusted close, Jan 16, 2002 to Sep 28, 2026₹1.84₹13.97₹106.13₹806.0020052010201520202025
Adjusted daily close, log scale. 260 sampled points across the full history; the API serves every session.

OMNITEX returns

Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.

PeriodReturn
1 month+0.3%
3 months-11.0%
6 months+5.9%
Year to date+45.9%
1 year+88.2%
3 years+1,312%
5 years+3,703%
10 years+5,072%
Since Jan 16, 2002+25,758%
Compound annual growth, 24.7 years+25.2%

OMNITEX records

Measured on the stored closes; every figure is reproducible from the API series.

All time high close
₹866.85 on Apr 20, 2026
All time low close
₹1.30 on Jun 11, 2002
52 week high
₹892.00 on Apr 20, 2026
52 week low
₹385.00 on Sep 30, 2025
Deepest drawdown
-80.6% from Jan 8, 2008 to May 15, 2009, recovered May 7, 2010
Best single session
+41.8% on Jul 2, 2002
Worst single session
-24.5% on Oct 12, 2004
Volatility, 1 year annualised
40.6%
Sessions closing higher, 1 year
49%
Growth of 1 since 2002
259×
Best calendar year
2004, +189%
Worst calendar year
2008, -66%

OMNITEX 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. 2002 starts on Jan 16, 2002; 2026 runs to Sep 28, 2026.

YearOpenHighLowCloseReturnVolumeSessions
2026₹501.90₹892.00₹473.00₹747.30+48.9%168K184
2025₹278.20₹638.25₹223.00₹501.90+76.8%1.9M248
2024₹109.58₹324.90₹109.58₹283.85+171.9%1M245
2023₹37.62₹104.40₹37.62₹104.40+177.5%59.8K245
2022₹28.42₹37.62₹26.20₹37.62+29.7%46.7K248
2021₹25.00₹32.13₹17.58₹29.00+16.0%70.1K248
2020₹14.45₹25.00₹13.73₹25.00+73.0%49.3K250
2019₹18.30₹19.46₹9.63₹14.45-21.1%140.4K242
2018₹15.80₹19.22₹14.31₹18.30+15.9%21.8K246
2017₹13.10₹19.75₹13.10₹15.80+20.6%38.5K248
2016₹12.33₹18.16₹11.75₹13.10+6.2%321.2K246
2015₹10.99₹14.69₹8.63₹12.33+6.7%71.6K246
2014₹11.56₹17.68₹10.31₹11.560.0%357.5K244
2013₹13.15₹18.01₹8.80₹11.56-12.1%56.5K248
2012₹7.32₹21.67₹4.60₹13.15+79.6%354.1K245
2011₹4.20₹12.31₹3.66₹7.32+66.3%171.7K246
2010₹3.47₹10.21₹3.46₹4.40+27.3%286.2K250
2009₹2.21₹3.47₹1.76₹3.46+49.6%468.1K243
2008₹7.13₹9.52₹2.31₹2.31-66.0%311.6K246
2007₹3.61₹7.02₹3.61₹6.79+88.0%383.5K248
2006₹4.02₹5.49₹1.83₹3.61-10.1%145.8K247
2005₹7.71₹8.67₹3.17₹4.02-47.5%667.5K250
2004₹2.55₹8.81₹2.04₹7.65+188.7%177K262
2003₹4.05₹4.05₹1.94₹2.65-34.5%19.7K261
2002₹2.89₹4.33₹1.16₹4.05n/a14.6K250

OMNITEX monthly closes, last 12 months

MonthMonth end closeChange
September 2026₹747.30+0.3%
August 2026₹745.00-2.5%
July 2026₹764.00-6.1%
June 2026₹814.00+19.3%
May 2026₹682.05-10.6%
April 2026₹763.00+8.8%
March 2026₹701.40+1.4%
February 2026₹691.50+33.8%
January 2026₹516.85+3.0%
December 2025₹501.90-9.6%
November 2025₹555.00-9.5%
October 2025₹613.25+46.0%

About the OMNITEX data

Daily bars. 6,136 sessions from Jan 16, 2002 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 29, 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 Jan 16, 2002, 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/OMNITEX/bars?timeframe=1Day&adjustment=all&limit=50000" \
  -H "X-API-Key: YOUR_KEY"

Nearby on BSE

  • OML Om Metallogic Limited
  • OMNI Omnitech Engineering Limited
  • OMNIAX Omni Ax's Software Limited
  • OMNIPOTENT Omnipotent Industries Limited
  • OMPOWER Om Power Transmission Limited
  • ONEGLOBAL One Global Service Provider Limited
  • ONEINDIG Oneindig Technologies Limited
  • ONELIFECAP Onelife Capital Advisors Limited

Common questions

OMNITEX share price history

Start with any symbol.

Start free