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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
July 03, 2025	86.12	86.09	86.09	87	85.45	19,433
July 02, 2025	87.49	86.13	86.13	87.49	85.41	17,792
July 01, 2025	88.71	87.12	87.12	89.85	86.71	30,700
June 30, 2025	88.08	88.52	88.52	90.45	87.68	22,152
June 27, 2025	88.39	87.68	87.68	89.85	87.38	13,933
June 26, 2025	88.7	87.91	87.91	90.99	87.02	25,283
June 25, 2025	85.27	89.27	89.27	94.49	85.27	94,216
June 24, 2025	87.78	85.27	85.27	87.98	84.05	16,931
June 23, 2025	85.25	85.74	85.74	87.49	85.25	9,191
June 20, 2025	86.94	86.79	86.79	87.99	85.6	10,224
June 19, 2025	85.89	86.45	86.45	87.7	85.61	23,029
June 18, 2025	86.89	85.47	85.47	88	85.1	14,815
June 17, 2025	88	85.91	85.91	88.89	85.25	15,275
June 16, 2025	86	87.34	87.34	87.9	84.99	33,659
June 13, 2025	87.5	85.19	85.19	88.11	83.65	62,989
June 12, 2025	91.9	88.37	88.37	91.98	88.2	42,693
June 11, 2025	92.98	90.2	90.2	93.5	89.1	51,471
June 10, 2025	93.89	91.83	91.83	93.89	91	20,315
June 09, 2025	91.67	91.88	91.88	94.7	91	39,962
June 06, 2025	91.6	91.66	91.66	94.84	90.37	25,382
June 05, 2025	91.9	92.13	92.13	94.9	90.21	60,913
June 04, 2025	92	90.8	90.8	92.16	89.31	19,329
June 03, 2025	89.19	91.2	91.2	91.5	89.19	31,254
June 02, 2025	86	89.19	89.19	90.1	84.62	61,493
May 30, 2025	85.97	85.24	85.24	85.97	84.21	17,784
May 29, 2025	86	85.29	85.29	86.5	84.5	26,432
May 28, 2025	86.5	84.92	84.92	88.28	82.91	142,135
May 27, 2025	86.9	86.06	86.06	89.58	85.5	88,073
May 26, 2025	92	87.32	87.32	92	86.1	52,920

Omax Autos Limited (OMAXAUTO.NS) NSE