Omnitex Industries (India) share price history

BSE: 514324Textiles & ApparelsSmall Cap

₹723.00₹5.15 (0.72%)

Share price at the BSE close on 23 Oct 2026. Previous close ₹717.85.

52-week range of traded prices to 23 Oct 2026

₹466.10Low, 18 Nov 2025₹892.00High, 20 Apr 2026

Market cap: ₹304 Cr2,151st largest listed
P/E: 209.5
P/B: 1.7
Dividend yield: Nonein the last 12 months
ROE: 0.8%
ROCE: −0.4%
Debt to equity: 0.00
Volume, BSE: 255

Omnitex Industries (India) share price by year, month and day

Closes to 23 Oct 2026; the last month as traded on BSE

Omnitex Industries (India)'s share price is on record from 3 Jan 2007, when it closed at ₹3.92, to 23 Oct 2026. Its highest close was ₹866.85 on 20 Apr 2026 and its lowest ₹1.91 on 14 May 2009.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	723.00	+44.1%	866.85	499.80	501.90	892.00	473.00	1,88,189
2025	501.90	+76.8%	625.75	233.65	278.20	638.25	223.00	18,76,681
2024	283.85	+161.9%	320.30	113.75	113.75	324.90	113.75	10,02,893
2023	108.37	+177.5%	108.37	41.00	41.00	108.37	41.00	60,260
2022	39.05	+29.7%	39.05	28.50	29.50	39.05	27.20	49,777
2021	30.10	+16.0%	33.35	18.25	24.70	33.35	18.25	70,182
2020	25.95	+73.0%	25.95	14.25	15.00	25.95	14.25	49,275
2019	15.00	−21.1%	19.95	10.00	19.00	20.20	10.00	1,41,250
2018	19.00	+15.9%	19.25	14.85	15.60	19.95	14.85	21,885
2017	16.40	+20.6%	20.50	14.28	14.28	20.50	14.28	38,463
2016	13.60	+6.3%	18.85	12.20	12.80	18.85	12.20	3,21,154
2015	12.80	+6.7%	15.25	9.00	11.41	15.25	8.96	72,087
2014	12.00	0.0%	17.99	11.25	11.42	18.35	10.70	3,73,202
2013	12.00	−12.1%	18.70	9.62	13.65	18.70	9.14	56,456
2012	13.65	+79.6%	22.35	4.78	7.25	22.50	4.78	3,54,523
2011	7.60	+66.3%	12.19	3.80	4.36	12.78	3.80	1,75,083
2010	4.57	+27.3%	10.10	3.59	3.76	10.60	3.59	2,59,590
2009	3.59	+49.6%	3.59	1.91	2.29	3.60	1.91	2,90,591
2008	2.40	−66.0%	9.41	2.40	7.40	9.88	2.40	1,27,532
2007	7.05	–	7.05	3.92	3.92	7.29	3.81	2,03,345

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2021 is from its first session, 18 Jan 2021. The close is the year's last trade for 2022 (19 Dec 2022) and 2016 (21 Nov 2016).

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	723.00	+0.8%	749.80	795.00	666.05	12,754
Sep 2026	717.50	−3.7%	740.00	796.00	695.30	23,810
Aug 2026	745.00	−2.5%	764.00	828.50	705.85	20,720
Jul 2026	764.00	−6.1%	800.00	810.70	727.00	9,222
Jun 2026	814.00	+19.3%	648.00	840.15	632.10	28,784
May 2026	682.05	−10.6%	763.05	824.90	681.20	11,869
Apr 2026	763.00	+8.8%	701.40	892.00	683.90	19,257
Mar 2026	701.40	+1.4%	620.00	755.00	613.05	8,817
Feb 2026	691.50	+33.8%	519.95	779.95	473.00	40,380
Jan 2026	516.85	+3.0%	501.90	630.00	495.50	12,576
Dec 2025	501.90	−9.6%	565.90	584.90	501.85	14,295
Nov 2025	555.00	−9.5%	601.00	601.00	466.10	28,450
Oct 2025	613.25	+46.0%	400.00	638.25	400.00	60,400
Sep 2025	420.00	+3.5%	397.65	420.00	361.50	3,48,455
Aug 2025	405.75	−31.0%	576.10	576.10	405.75	32,117
Jul 2025	587.85	+56.0%	394.00	612.85	330.00	1,74,379
Jun 2025	376.85	+19.7%	339.90	380.00	285.50	10,97,423
May 2025	314.95	+10.5%	285.00	329.00	266.00	19,041
Apr 2025	285.00	−5.5%	314.00	322.75	272.00	28,250
Mar 2025	301.65	+8.5%	277.95	328.95	223.00	42,623
Feb 2025	277.95	+17.0%	246.00	307.15	227.70	15,862
Jan 2025	237.65	−16.3%	278.20	278.20	231.75	15,386
Dec 2024	283.85	+11.8%	253.00	320.30	228.00	1,73,709
Nov 2024	253.85	+4.5%	249.95	262.00	213.25	41,868
Oct 2024	243.00	−21.2%	314.95	323.00	234.60	89,809
Sep 2024	308.55	+52.2%	206.75	324.90	202.70	1,74,608
Aug 2024	202.70	+28.2%	158.15	225.05	143.00	2,93,889
Jul 2024	158.15	−1.2%	165.90	173.35	142.60	24,444
Jun 2024	160.00	+1.9%	156.95	178.40	155.00	17,446
May 2024	156.95	−11.9%	170.85	191.65	147.30	11,314
Apr 2024	178.25	+10.6%	169.00	189.95	151.05	7,024
Mar 2024	161.20	−2.9%	162.70	169.25	148.10	5,390
Feb 2024	166.00	+27.3%	129.00	169.30	120.55	96,534
Jan 2024	130.45	+20.4%	113.75	141.00	113.75	66,858
Dec 2023	108.37	+88.4%	57.52	108.37	57.52	27,886
Nov 2023	57.52	+5.0%	57.52	57.52	57.52	2,654
Oct 2023	54.79	−0.3%	54.93	57.67	54.79	4,554
Sep 2023	54.93	0.0%	54.93	54.93	54.93	5,450
Aug 2023	54.93	+5.0%	52.32	54.93	52.32	3,740
Jul 2023	52.32	+5.0%	49.83	52.32	49.83	10,810
Jun 2023	49.83	+5.0%	49.83	49.83	49.83	3,150
May 2023	47.46	+5.0%	45.20	47.46	45.20	203
Apr 2023	45.20	0.0%	45.20	45.20	45.20	660
Mar 2023	45.20	+5.0%	43.05	45.20	43.05	601
Feb 2023	43.05	+5.0%	43.05	43.05	43.05	1
Jan 2023	41.00	+5.0%	41.00	41.00	41.00	551
Dec 2022	39.05	0.0%	39.05	39.05	39.05	1,230
Nov 2022	39.05	+5.0%	37.20	39.05	37.20	2,600
Oct 2022	37.20	0.0%	37.20	37.20	37.20	405
Sep 2022	37.20	+4.9%	35.45	37.20	35.45	3,400
Aug 2022	35.45	0.0%	35.45	35.45	33.70	20,400
Jul 2022	35.45	+4.9%	35.45	35.45	35.45	100
Jun 2022	33.80	0.0%	33.80	35.45	33.80	1,092
May 2022	33.80	+5.0%	32.20	33.80	32.20	2,844
Apr 2022	32.20	0.0%	32.20	32.20	32.20	1,000
Mar 2022	32.20	+9.9%	30.75	32.25	29.75	7,250
Feb 2022	29.30	−2.0%	31.35	32.90	29.30	5,100
Jan 2022	29.90	−0.7%	29.50	31.50	27.20	4,356
Dec 2021	30.10	−9.7%	33.30	33.30	30.10	4,306
Nov 2021	33.35	+51.2%	21.65	33.35	21.00	11,081
Oct 2021	22.05	+3.0%	22.00	23.00	21.15	6,895
Sep 2021	21.40	−0.5%	21.50	21.50	19.45	11,736
Aug 2021	21.50	+5.1%	20.00	21.50	20.00	5,201
Jul 2021	20.45	−8.5%	21.25	22.00	18.25	9,678
Jun 2021	22.35	−16.3%	25.40	26.00	22.35	1,613
May 2021	26.70	+17.1%	22.80	26.70	22.00	7,999
Mar 2021	22.80	−11.8%	24.75	24.75	22.80	4,200
Feb 2021	25.85	+4.7%	25.90	25.90	23.30	6,374
Jan 2021	24.70	−4.8%	24.70	24.70	24.70	1,099
Dec 2020	25.95	+40.3%	19.00	25.95	19.00	7,274
Nov 2020	18.50	−2.1%	18.00	18.90	18.00	1,854
Oct 2020	18.90	+5.0%	18.25	18.90	17.10	656
Sep 2020	18.00	0.0%	18.00	18.00	18.00	10
Aug 2020	18.00	+5.9%	17.85	18.00	17.85	9,252
Jul 2020	17.00	0.0%	17.00	17.00	17.00	37
May 2020	17.00	0.0%	17.00	17.25	17.00	9,274
Apr 2020	17.00	0.0%	17.00	17.00	17.00	3
Mar 2020	17.00	+13.3%	15.75	17.35	15.75	19,310
Feb 2020	15.00	+0.3%	15.00	15.00	15.00	400
Jan 2020	14.96	−0.3%	15.00	15.00	14.25	1,205
Dec 2019	15.00	−6.8%	15.50	15.50	15.00	2,400
Nov 2019	16.10	+14.2%	14.10	16.10	14.10	19,556
Oct 2019	14.10	−2.8%	15.22	15.22	14.00	1,621
Sep 2019	14.50	−4.6%	15.25	15.25	13.25	2,975
Aug 2019	15.20	+0.7%	15.10	15.30	14.75	4,422
Jul 2019	15.10	+7.7%	14.72	15.45	14.72	4,800
Jun 2019	14.02	+33.5%	11.00	14.02	11.00	23,769
May 2019	10.50	+5.0%	10.50	10.50	10.00	3,400
Apr 2019	10.00	−5.7%	10.10	10.10	10.00	1,156
Mar 2019	10.60	−25.6%	14.00	14.00	10.60	32,372
Feb 2019	14.25	−20.8%	17.50	17.50	14.25	3,060
Jan 2019	18.00	−5.3%	19.00	20.20	18.00	41,719
Dec 2018	19.00	0.0%	19.00	19.00	19.00	6,100
Oct 2018	19.00	0.0%	19.00	19.00	19.00	2
Aug 2018	19.00	+8.6%	18.35	19.95	18.35	168
Jul 2018	17.50	−2.8%	17.50	17.50	17.50	1,510
Jun 2018	18.00	0.0%	18.00	18.90	18.00	1,260
Apr 2018	18.00	+0.8%	18.00	18.00	18.00	500
Feb 2018	17.85	0.0%	17.85	17.85	17.85	200
Jan 2018	17.85	+8.8%	15.60	17.85	14.85	12,145
Dec 2017	16.40	−3.8%	17.25	17.25	16.40	1,775
Nov 2017	17.05	−13.0%	20.50	20.50	17.05	2,750
Oct 2017	19.60	+8.3%	18.10	19.60	17.10	4,948
Sep 2017	18.10	−6.2%	19.00	19.00	18.10	1,600
Aug 2017	19.30	+4.9%	19.30	19.30	19.30	1,599
Jul 2017	18.40	−0.5%	17.60	18.40	16.75	566
Jun 2017	18.50	+5.7%	18.30	19.35	18.30	2,595
May 2017	17.50	−2.5%	18.00	19.80	17.15	15,181
Apr 2017	17.95	+13.2%	15.85	18.25	15.85	2,724
Mar 2017	15.85	−10.7%	17.50	17.50	15.85	400
Feb 2017	17.75	+0.4%	18.55	19.45	17.75	1,565
Jan 2017	17.68	+30.0%	14.28	17.68	14.28	2,760
Nov 2016	13.60	−4.6%	13.60	13.61	13.00	3,000
Oct 2016	14.25	−5.0%	15.00	15.00	14.25	899
Sep 2016	15.00	0.0%	15.00	15.00	15.00	1,581
Aug 2016	15.00	+2.4%	14.70	15.00	14.00	3,909
Jul 2016	14.65	−3.6%	14.50	14.65	14.00	1,183
Jun 2016	15.20	−19.1%	18.80	18.80	15.20	4,742
May 2016	18.80	+37.7%	14.30	18.85	13.65	17,946
Apr 2016	13.65	+5.0%	13.60	13.65	13.00	1,03,391
Mar 2016	13.00	−3.7%	14.00	15.44	13.00	1,71,758
Feb 2016	13.50	+0.4%	12.80	13.50	12.80	10,100
Jan 2016	13.44	+5.0%	12.80	13.44	12.20	2,645
Dec 2015	12.80	−9.2%	13.50	13.50	12.80	2,431
Nov 2015	14.10	+0.4%	14.50	15.20	13.80	3,115
Oct 2015	14.05	−7.9%	14.50	15.20	14.05	2,519
Sep 2015	15.25	+2.7%	14.55	15.25	14.55	976
Aug 2015	14.85	+5.7%	14.75	14.85	14.25	1,414
Jul 2015	14.05	+37.7%	10.00	14.05	10.00	3,644
Jun 2015	10.20	−1.6%	10.87	10.87	9.37	2,106
May 2015	10.37	+12.1%	9.35	11.43	9.35	5,581
Apr 2015	9.25	+2.8%	9.44	9.50	9.00	1,947
Mar 2015	9.00	−4.8%	9.90	9.94	9.00	5,569
Feb 2015	9.45	−1.0%	9.25	10.00	8.96	11,165
Jan 2015	9.55	−20.4%	11.41	12.55	9.55	31,620
Dec 2014	12.00	−19.7%	14.80	14.80	11.01	7,475
Nov 2014	14.95	−5.4%	15.50	15.95	14.75	7,656
Oct 2014	15.80	−4.2%	15.95	16.50	15.80	650
Sep 2014	16.50	+17.9%	14.00	16.70	12.05	9,077
Aug 2014	14.00	−7.9%	14.50	15.70	12.00	44,272
Jul 2014	15.20	0.0%	15.45	17.15	14.05	50,923
Jun 2014	15.20	−7.9%	15.70	15.70	10.70	1,59,281
May 2014	16.50	+5.8%	15.60	16.65	14.25	32,460
Apr 2014	15.60	−13.3%	17.10	17.50	14.35	28,702
Mar 2014	17.99	+31.8%	13.65	18.35	13.65	26,052
Feb 2014	13.65	+14.0%	12.56	13.80	12.56	3,854
Jan 2014	11.97	−0.3%	11.42	11.97	11.30	2,800
Dec 2013	12.00	−0.4%	12.00	12.00	12.00	2,300
Nov 2013	12.05	+0.4%	11.45	12.06	11.45	6,033
Oct 2013	12.00	−2.9%	12.36	12.36	12.00	2,380
Sep 2013	12.36	−1.1%	12.01	13.65	12.01	5,100
Aug 2013	12.50	+3.3%	12.70	13.00	11.75	1,861
Jul 2013	12.10	+21.0%	10.50	12.73	10.50	934
Jun 2013	10.00	−4.8%	10.50	10.50	10.00	2,000
May 2013	10.50	0.0%	10.50	10.50	10.50	18,736
Apr 2013	10.50	0.0%	11.00	11.02	10.47	4,301
Mar 2013	10.50	−29.1%	14.07	14.75	9.14	5,831
Feb 2013	14.80	−6.6%	15.10	15.50	14.35	1,745
Jan 2013	15.85	+16.1%	13.65	18.70	13.20	5,235
Dec 2012	13.65	+10.1%	12.40	15.06	12.40	2,847
Nov 2012	12.40	−27.7%	16.85	16.85	11.25	10,021
Oct 2012	17.15	−20.2%	21.10	21.10	17.15	4,802
Sep 2012	21.50	+11.2%	19.70	22.50	19.70	40,924
Aug 2012	19.33	+41.4%	13.92	19.34	13.90	48,864
Jul 2012	13.67	+7.6%	12.95	13.67	11.81	97,047
Jun 2012	12.70	+90.1%	7.01	12.95	7.01	43,163
May 2012	6.68	+26.3%	5.03	6.68	4.78	75,322
Apr 2012	5.29	−41.9%	8.65	8.65	5.29	22,408
Mar 2012	9.10	+30.7%	7.30	10.75	7.30	3,214
Feb 2012	6.96	+10.7%	6.00	6.96	5.21	3,911
Jan 2012	6.29	−17.2%	7.25	7.25	6.29	2,000
Dec 2011	7.60	0.0%	7.98	7.98	7.23	5,200
Nov 2011	7.60	−10.1%	8.03	8.80	7.60	3,950
Oct 2011	8.45	−27.8%	12.00	12.78	8.09	19,196
Sep 2011	11.70	+39.5%	8.80	11.75	7.77	55,969
Aug 2011	8.39	+28.9%	6.30	8.87	6.10	13,176
Jul 2011	6.51	+11.5%	5.84	6.87	4.95	63,456
Jun 2011	5.84	+16.8%	4.81	5.84	4.81	1,900
May 2011	5.00	0.0%	5.00	5.51	5.00	7,259
Apr 2011	5.00	−2.0%	5.10	5.10	5.00	400
Mar 2011	5.10	−12.4%	5.53	5.53	5.00	400
Feb 2011	5.82	+39.2%	4.38	5.82	4.38	2,562
Jan 2011	4.18	−8.5%	4.36	4.57	3.80	1,615
Dec 2010	4.57	−13.0%	5.25	5.25	4.57	2,302
Nov 2010	5.25	−6.3%	5.35	5.35	5.25	206
Oct 2010	5.60	−13.8%	6.18	6.18	5.60	351
Sep 2010	6.50	+8.9%	6.26	6.50	6.00	724
Aug 2010	5.97	−20.4%	7.13	7.25	5.42	3,571
Jul 2010	7.50	+22.3%	5.97	7.50	5.61	1,346
Jun 2010	6.13	−25.8%	8.50	8.65	6.13	1,57,834
May 2010	8.26	−10.1%	9.27	10.60	6.49	61,175
Apr 2010	9.19	+112.2%	4.54	9.32	4.54	20,672
Mar 2010	4.33	+20.6%	3.76	4.33	3.60	1,702
Feb 2010	3.59	−0.3%	3.60	3.96	3.59	4,552
Jan 2010	3.60	+0.3%	3.76	3.76	3.59	5,155
Dec 2009	3.59	+5.0%	3.59	3.60	3.59	3,364
Nov 2009	3.42	0.0%	3.25	3.42	3.25	510
Oct 2009	3.42	+10.3%	3.11	3.42	3.11	700
Sep 2009	3.10	+4.7%	2.96	3.10	2.96	550
Aug 2009	2.96	+0.3%	3.05	3.05	2.96	3,400
Jul 2009	2.95	−4.2%	3.23	3.23	2.85	30,270
Jun 2009	3.08	+53.2%	2.11	3.08	2.11	3,655
May 2009	2.01	+0.5%	1.91	2.01	1.91	2,551
Apr 2009	2.00	−5.2%	2.02	2.21	2.00	2,253
Mar 2009	2.11	+2.9%	2.00	2.11	2.00	1,222
Feb 2009	2.05	−1.4%	2.08	2.29	2.05	4,641
Jan 2009	2.08	−13.3%	2.29	2.29	1.99	2,37,475
Dec 2008	2.40	−20.0%	3.00	3.00	2.40	5,725
Nov 2008	3.00	−3.8%	3.27	3.27	3.00	600
Oct 2008	3.12	+4.3%	3.13	3.13	3.12	1,100
Sep 2008	2.99	−0.3%	3.15	3.15	2.72	4,802
Aug 2008	3.00	−16.7%	3.43	3.43	2.60	2,112
Jul 2008	3.60	−39.9%	5.70	5.70	3.36	1,223
Jun 2008	5.99	−0.2%	6.30	6.63	5.99	703
Apr 2008	6.00	−1.2%	6.00	6.00	6.00	1,450
Mar 2008	6.07	+4.7%	5.80	6.07	5.80	432
Feb 2008	5.80	−15.6%	6.87	6.87	5.60	5,291
Jan 2008	6.87	−2.6%	7.40	9.88	6.70	1,04,094
Dec 2007	7.05	+49.0%	4.56	7.05	4.55	26,411
Nov 2007	4.73	−3.5%	4.66	4.97	4.29	17,587
Oct 2007	4.90	−10.9%	5.25	5.25	4.90	826
Sep 2007	5.50	+9.6%	4.77	6.10	4.64	20,294
Aug 2007	5.02	−12.1%	5.69	5.88	5.02	6,511
Jul 2007	5.71	−1.9%	6.00	6.00	5.71	1,300
Jun 2007	5.82	−3.0%	6.10	6.12	5.82	552
May 2007	6.00	+3.8%	6.05	6.19	5.50	1,055
Apr 2007	5.78	+36.0%	4.05	5.82	3.81	6,818
Mar 2007	4.25	−25.6%	5.45	5.72	4.25	9,028
Feb 2007	5.71	+1.1%	5.80	6.61	4.90	37,604
Jan 2007	5.65	–	3.92	7.29	3.92	75,359

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range. After months with no trade, the change is on the last month with one.

Date	Open	High	Low	Close	Average price	Volume
23 Oct 2026	705.00	729.00	666.05	723.00	690.16	255
22 Oct 2026	745.00	745.00	685.10	717.85	725.54	605
21 Oct 2026	731.35	740.00	699.95	736.60	713.99	1,338
19 Oct 2026	730.50	777.65	730.50	735.00	735.57	215
16 Oct 2026	731.00	769.00	730.20	735.50	745.98	797
15 Oct 2026	754.75	754.75	722.00	731.00	741.84	1,075
14 Oct 2026	759.85	795.00	740.00	755.85	759.55	219
13 Oct 2026	759.85	759.85	759.85	759.85	759.85	15
12 Oct 2026	765.00	770.00	740.05	759.85	761.93	826
9 Oct 2026	756.95	756.95	711.05	749.05	751.65	1,954
8 Oct 2026	749.65	750.00	710.30	743.70	745.44	599
7 Oct 2026	710.20	758.00	710.20	749.00	742.50	171
6 Oct 2026	744.80	755.00	711.30	729.15	730.71	713
5 Oct 2026	752.00	758.65	708.10	734.35	734.48	2,765
1 Oct 2026	749.80	750.00	705.50	744.70	740.52	1,207
30 Sep 2026	720.00	773.95	711.10	717.50	746.70	4,722
29 Sep 2026	747.00	774.95	710.60	748.50	749.59	2,345
28 Sep 2026	756.95	756.95	706.05	747.30	747.51	119
25 Sep 2026	728.50	750.00	710.00	742.10	735.63	472
24 Sep 2026	721.00	747.90	711.00	724.90	726.85	681
23 Sep 2026	731.35	762.90	720.50	721.00	734.42	732
22 Sep 2026	739.90	764.90	725.00	735.00	735.26	1,081

Prices in ₹ per share as traded, not adjusted.