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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	113	112.26	112.26	116.18	111.2	53,089
February 19, 2026	117.98	113.7	113.7	117.99	113.12	24,422
February 18, 2026	116	116.69	116.69	117.24	115.28	43,344
February 17, 2026	115.5	115.59	115.59	116.95	114.55	33,179
February 16, 2026	117.95	115.49	115.49	117.95	114.62	39,352
February 13, 2026	118.83	115.14	115.14	118.83	114.82	72,242
February 12, 2026	120	118.83	118.83	120.76	116.21	32,268
February 11, 2026	122.81	119.24	119.24	122.81	118.76	35,256
February 10, 2026	122	121.53	121.53	124.68	120.7	78,407
February 09, 2026	122	120.28	120.28	122	117.02	79,269
February 06, 2026	118	117.63	117.63	122.5	115.99	79,510
February 05, 2026	117.75	118.29	118.29	119.48	114.54	59,077
February 04, 2026	116.8	116.73	116.73	116.91	111.5	82,444
February 03, 2026	116.99	114.8	114.8	120	112.17	86,125
February 02, 2026	112.95	113.37	113.37	114.1	108.21	94,535
February 01, 2026	113.35	110.27	110.27	121	105	193,106
January 30, 2026	117.06	116.87	116.87	121.55	115.01	178,854
January 29, 2026	125	120.22	120.22	132	110.8	1.52M
January 28, 2026	116.59	116.59	116.59	116.59	111.63	260,908
January 27, 2026	92.56	97.16	97.16	98.9	92.56	32,604
January 23, 2026	92.56	93.02	93.02	94.49	92.35	38,576
January 22, 2026	92.6	93.01	93.01	94.98	92.55	26,839
January 21, 2026	93.11	91.26	91.26	93.82	90.51	51,318
January 20, 2026	97	94.34	94.34	97.66	93	35,230
January 19, 2026	95.88	96.09	96.09	97	93.5	54,574
January 16, 2026	94.8	97	97	97.7	93.54	15,430
January 14, 2026	97	93.85	93.85	97	93.5	18,838
January 13, 2026	95.07	96.31	96.31	96.99	95.07	19,805
January 12, 2026	94.38	94.36	94.36	95.55	91.9	26,034
January 09, 2026	95.85	94.38	94.38	97.46	93.51	43,009
January 08, 2026	104.7	95.9	95.9	106	94.3	132,055
January 07, 2026	104.9	103.28	103.28	105.9	102.5	41,554
January 06, 2026	103.84	103.35	103.35	105.2	101.8	40,403
January 05, 2026	109	103.02	103.02	109	102.22	144,871
January 02, 2026	100.28	107.79	107.79	109.7	100	296,056
January 01, 2026	101.4	99.78	99.78	102	99.45	22,308
December 31, 2025	101.94	100.91	100.91	102.74	100.09	39,223
December 30, 2025	101.8	101.43	101.43	103.79	101	30,512
December 29, 2025	101.95	101.8	101.8	104.89	101.47	30,788
December 26, 2025	104.48	101.45	101.45	105.6	100.5	104,102
December 24, 2025	102.01	103.96	103.96	105.79	102.01	96,466
December 23, 2025	99.5	102.6	102.6	105	97.68	90,500
December 22, 2025	99.49	98.94	98.94	100.8	98.35	29,838
December 19, 2025	100.32	99.48	99.48	101.88	99.1	36,409
December 18, 2025	101.66	100.11	100.11	102.9	98.5	56,387
December 17, 2025	99.35	101.66	101.66	103.59	98.43	83,512
December 16, 2025	101.7	98.6	98.6	101.98	96.38	125,509
December 15, 2025	99.28	100.69	100.69	105.75	97.93	210,230
December 12, 2025	93.13	99.29	99.29	108.9	93.13	892,511
December 11, 2025	88.72	93.12	93.12	94.4	86.31	70,636
December 10, 2025	88.6	88.79	88.79	90	88.08	13,235
December 09, 2025	86.2	88.6	88.6	90	85.23	25,650
December 08, 2025	90	86.61	86.61	92.59	85.22	26,984
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

Omax Autos Limited (OMAXAUTO.NS) NSE