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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	89.7	88.5	88.5	90.47	88.1	40,750
December 04, 2025	89	87.73	87.73	89.5	87.25	10,643
December 03, 2025	93.78	89.25	89.25	93.78	88.41	33,397
December 02, 2025	86.05	91.68	91.68	94.89	86.05	128,276
December 01, 2025	86.9	86.99	86.99	87.98	85.15	40,869
November 28, 2025	89.01	85.82	85.82	90.29	84.5	62,527
November 27, 2025	89.15	89.33	89.33	90.79	88.8	26,074
November 26, 2025	91.92	88.9	88.9	91.92	87.54	70,538
November 25, 2025	86.98	87.1	87.1	89.59	84.86	106,301
November 24, 2025	91.05	87.59	87.59	92.69	85.35	73,262
November 21, 2025	95.99	91.29	91.29	95.99	90.25	71,286
November 19, 2025	93.4	94.09	94.09	96.5	93.4	38,512
November 18, 2025	94.9	94.12	94.12	97	94	39,622
November 17, 2025	95.9	94.4	94.4	95.9	93.96	35,512
November 14, 2025	96	94.98	94.98	96.36	94.2	28,574
November 13, 2025	98.9	95.41	95.41	98.95	95.09	29,930
November 12, 2025	98.9	97.09	97.09	101	96.5	71,457
November 11, 2025	100.99	95.95	95.95	104.41	95	156,398
November 10, 2025	87.03	99.73	99.73	100.56	87.03	180,454
November 07, 2025	92.92	91.42	91.42	92.92	88.55	126,149
November 06, 2025	98.01	93.6	93.6	102.78	91.55	168,990
November 04, 2025	91	99.04	99.04	106.47	91	958,210
November 03, 2025	101.1	98.72	98.72	103.8	98.72	348,296
October 31, 2025	109.69	109.69	109.69	109.69	109.69	22,976
October 30, 2025	124	115.47	115.47	126.8	115.47	48,353
October 29, 2025	125.65	121.55	121.55	125.65	121	12,241
October 28, 2025	121	123.19	123.19	126.54	121	17,489
October 27, 2025	122.02	120.52	120.52	122.63	120.2	15,970
October 24, 2025	124.1	122.02	122.02	125.7	121.5	29,053
October 23, 2025	124.5	124.1	124.1	129.55	120.15	25,052
October 21, 2025	127.44	123.39	123.39	127.44	123	8,749
October 20, 2025	123.8	125.12	125.12	125.99	122.1	6,001
October 17, 2025	124.82	123.55	123.55	124.82	123	6,797
October 16, 2025	124.7	124.82	124.82	126.9	123.5	11,700
October 15, 2025	122	122.8	122.8	124.97	122	19,690
October 14, 2025	124.76	122.93	122.93	124.76	121.1	25,708
October 13, 2025	129	125.49	125.49	131.95	122.86	39,000
October 10, 2025	125	129.33	129.33	131.2	122.55	23,180
October 09, 2025	123.61	126.43	126.43	129.49	123	55,759
October 08, 2025	129.34	124.86	124.86	131.69	123.5	28,242
October 07, 2025	132.98	129.34	129.34	132.98	128.55	30,531
October 06, 2025	135.69	132.98	132.98	138.6	132	16,916
October 03, 2025	131.4	135.69	135.69	139.36	129.11	38,734
October 01, 2025	135.44	132.73	132.73	136.6	130.56	36,425
September 30, 2025	138.6	135.44	135.44	143.5	134	21,853
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

Omax Autos Limited (OMAXAUTO.NS) NSE