Omax Autos Limited - OMAXAUTO.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 29, 2025	142.57	140	140	145.89	138.05	17,873
September 26, 2025	143.99	142.57	142.57	144.8	141.51	10,801
September 25, 2025	144.36	144.7	144.7	146.99	140.16	16,659
September 24, 2025	148.04	144.39	144.39	151.48	144.01	30,686
September 23, 2025	151	151.48	151.48	154.99	148.25	29,676
September 22, 2025	149.99	151.14	151.14	156.67	148.51	103,537
September 19, 2025	144.65	149.21	149.21	152	142.12	49,705
September 18, 2025	144	144.85	144.85	145	142.45	18,603
September 17, 2025	145	144.53	144.53	145.75	142.01	12,772
September 16, 2025	145.9	144.6	144.6	147	140.4	15,834
September 15, 2025	144.9	143.87	143.87	147.5	142	24,280
September 12, 2025	142.53	144.14	144.14	145.4	140.6	15,558
September 11, 2025	144.43	142.53	142.53	145.5	140.1	18,845
September 10, 2025	141.95	144.43	144.43	147.95	140	25,196
September 09, 2025	143.27	141.95	141.95	146.9	141	22,115
September 08, 2025	144.67	143.27	143.27	150	142.1	19,533
September 05, 2025	148.2	144.67	144.67	149	143.28	7,244
September 04, 2025	148.7	145.95	145.95	152	144	33,299
September 03, 2025	150.1	146.5	146.5	150.21	143.6	22,233
September 02, 2025	152.24	150.3	150.3	154.99	150	35,004
September 01, 2025	150	150.72	150.72	155	149.5	23,500
August 29, 2025	150.8	150.33	150.33	155	148	15,763
August 28, 2025	145.5	149.81	149.81	157.5	143.3	61,528
August 26, 2025	156.9	150	150	156.9	148.1	30,247
August 25, 2025	159.79	153.77	153.77	161	152.21	41,856
August 22, 2025	158.87	156.02	156.02	161.8	154.6	23,973
August 21, 2025	157.65	158.08	155.58	160	154	35,756
August 20, 2025	154	156.84	154.36	159.45	152.25	41,050
August 19, 2025	155.94	159.2	156.68	159.36	155	235,027
August 18, 2025	147	151.78	151.78	151.78	144.56	79,350
August 14, 2025	148.5	144.56	144.56	148.5	144	17,413
August 13, 2025	146.6	147.21	147.21	148.5	144.5	36,938
August 12, 2025	144.5	145.47	145.47	148	140.11	43,651
August 11, 2025	145.98	142.38	142.38	146.8	140.5	24,480
August 08, 2025	141.08	145.98	145.98	147.99	136.66	71,932
August 07, 2025	145.48	141.25	141.25	145.48	138.97	50,794
August 06, 2025	149.5	146.29	146.29	151	142	62,071
August 05, 2025	142.7	148.78	148.78	149.9	140.8	83,247
August 04, 2025	148.9	143.38	143.38	152.65	139.94	99,364
August 01, 2025	158.49	147.31	147.31	159.4	146	603,267
July 31, 2025	151	161.85	161.85	165.8	148.21	3.06M
July 30, 2025	128.75	151.96	151.96	154.7	127.11	4.88M
July 29, 2025	129.66	128.92	128.92	137.7	125.04	1.14M
July 28, 2025	122.95	130.45	130.45	138.89	116.51	3.42M
July 25, 2025	132.22	121.13	121.13	132.22	117	3.24M
July 24, 2025	107.39	110.19	110.19	114.53	107.09	251,647
July 23, 2025	108	107.39	107.39	109.79	104.59	56,334
July 22, 2025	111	108.66	108.66	113.1	107.15	69,716
July 21, 2025	113.05	109.81	109.81	113.5	109	53,879
July 18, 2025	109	111.92	111.92	113.65	109	134,432
July 17, 2025	112	109.44	109.44	112	106.92	103,748
July 16, 2025	110.9	111.94	111.94	113.67	109.76	203,534
July 15, 2025	106	109.65	109.65	110.79	105	295,970
July 14, 2025	99.4	104.72	104.72	113.85	99.38	1.44M
July 11, 2025	101.45	98.06	98.06	101.59	95.8	192,892
July 10, 2025	104	101.45	101.45	104.11	100.31	195,237
July 09, 2025	92.26	104.95	104.95	106.89	91.61	1.28M
July 08, 2025	91.6	92.48	92.48	93.49	91.5	46,017
July 07, 2025	90.26	91.5	91.5	92.3	90.26	33,145
July 04, 2025	86.01	90.26	90.26	93	86.01	72,652

Omax Autos Limited (OMAXAUTO.NS) NSE