Omaxe Limited (OMAXE.NS) NSE
71.42
-1.33(-1.83%)
Currency In INR
- General
- Statistics
- Historical Data
- Profile
- Financials
71.42
-1.33(-1.83%)
Currency In INR
Date Range:
| Date | Open | Close | Adj Close | High | Low | Volume |
|---|---|---|---|---|---|---|
| March 13, 2026 | 73 | 71.42 | 71.42 | 73.91 | 70.05 | 126,842 |
| March 12, 2026 | 75.06 | 72.75 | 72.75 | 76.23 | 72.26 | 198,726 |
| March 11, 2026 | 74.51 | 74.99 | 74.99 | 77.4 | 74.51 | 91,294 |
| March 10, 2026 | 74.1 | 74.88 | 74.88 | 75.9 | 74.05 | 69,759 |
| March 09, 2026 | 73.02 | 73.05 | 73.05 | 75.5 | 72.12 | 39,900 |
| March 06, 2026 | 79.8 | 75.86 | 75.86 | 80.8 | 75.16 | 340,617 |
| March 05, 2026 | 75.27 | 78.56 | 78.56 | 79 | 75.27 | 95,847 |
| March 02, 2026 | 65.55 | 78.61 | 78.61 | 79 | 65.55 | 235,945 |
| February 27, 2026 | 80.8 | 79.04 | 79.04 | 80.8 | 78.22 | 55,394 |
| February 26, 2026 | 79.2 | 78.8 | 78.8 | 80.18 | 77.8 | 73,277 |
| February 25, 2026 | 76.55 | 77.59 | 77.59 | 78.5 | 76.3 | 55,559 |
| February 24, 2026 | 78.1 | 76.55 | 76.55 | 78.72 | 75.2 | 77,393 |
| February 23, 2026 | 78.72 | 78.72 | 78.72 | 79.73 | 78.19 | 103,378 |
| February 20, 2026 | 78.01 | 78.97 | 0 | 79.37 | 78 | 85,977 |
| February 19, 2026 | 79.05 | 78.4 | 0 | 79.79 | 77.71 | 109,956 |
| February 18, 2026 | 78.41 | 78.58 | 0 | 79.27 | 78.2 | 51,170 |
| February 17, 2026 | 77.83 | 78.61 | 0 | 79.49 | 77.16 | 74,658 |
| February 16, 2026 | 77.05 | 77.68 | 0 | 79.81 | 77.05 | 58,002 |
| February 13, 2026 | 79.32 | 79.07 | 0 | 79.55 | 78 | 94,881 |
| February 12, 2026 | 78 | 79.57 | 0 | 81.75 | 78 | 267,479 |
| February 11, 2026 | 79.38 | 79.19 | 0 | 80.25 | 77.21 | 190,698 |
| February 10, 2026 | 78.5 | 78.84 | 0 | 80.49 | 78 | 160,362 |
| February 09, 2026 | 79.32 | 79.35 | 0 | 80.09 | 78.72 | 81,277 |
| February 06, 2026 | 77.8 | 79.32 | 0 | 79.53 | 76.9 | 140,482 |
| February 05, 2026 | 79 | 79.36 | 0 | 80.7 | 78.29 | 199,526 |
| February 04, 2026 | 78.4 | 79.06 | 0 | 79.7 | 77.11 | 221,049 |
| February 03, 2026 | 76.2 | 77.35 | 0 | 78 | 73.59 | 216,955 |
| February 02, 2026 | 72.9 | 75.12 | 0 | 75.9 | 71 | 199,215 |
| February 01, 2026 | 74.92 | 72.5 | 0 | 76.53 | 70.3 | 156,073 |
| January 30, 2026 | 74.65 | 74.92 | 0 | 75.8 | 73.3 | 156,251 |
| January 29, 2026 | 77.99 | 74.06 | 0 | 78.45 | 73.11 | 523,896 |
| January 28, 2026 | 79.97 | 77.98 | 0 | 79.97 | 77.21 | 271,580 |
| January 27, 2026 | 73.99 | 79.34 | 0 | 81.93 | 73.63 | 1.01M |
| January 23, 2026 | 73.01 | 75.02 | 0 | 78.5 | 72.12 | 1.46M |
| January 22, 2026 | 72.3 | 73.7 | 0 | 75.93 | 72.3 | 983,807 |
| January 21, 2026 | 72 | 72.55 | 0 | 74.19 | 67.81 | 1.43M |
| January 20, 2026 | 73.47 | 70.42 | 0 | 73.98 | 70 | 390,893 |
| January 19, 2026 | 75.1 | 73.47 | 0 | 76.09 | 73 | 271,618 |
| January 16, 2026 | 76.5 | 75.97 | 0 | 77.89 | 75.12 | 408,074 |
| January 14, 2026 | 78.12 | 77.98 | 0 | 79.9 | 76.5 | 3.55M |
| January 13, 2026 | 73.01 | 81.8 | 0 | 87 | 72.85 | 19.58M |
| January 12, 2026 | 75.08 | 72.59 | 0 | 75.58 | 72.08 | 158,128 |
| January 09, 2026 | 76.04 | 75.35 | 0 | 78.45 | 75.1 | 180,981 |
| January 08, 2026 | 77.25 | 76.04 | 0 | 79.77 | 75.51 | 163,491 |
| January 07, 2026 | 78.91 | 78.02 | 0 | 79.89 | 77.16 | 108,863 |
| January 06, 2026 | 81.5 | 78.91 | 0 | 81.5 | 78.7 | 110,326 |
| January 05, 2026 | 79.99 | 80.91 | 0 | 82.7 | 79.41 | 183,349 |
| January 02, 2026 | 81 | 79.99 | 0 | 81.9 | 78.5 | 203,954 |
| January 01, 2026 | 82.9 | 80.9 | 0 | 82.9 | 80.32 | 190,795 |
| December 31, 2025 | 78.1 | 82.92 | 0 | 85 | 77.77 | 1.06M |
| December 30, 2025 | 84 | 79.88 | 0 | 85.19 | 77.61 | 969,539 |
| December 29, 2025 | 84.36 | 84.5 | 0 | 90.53 | 83.61 | 2.08M |
| December 26, 2025 | 83.49 | 86.75 | 0 | 88.8 | 81 | 3.93M |
| December 24, 2025 | 82.4 | 83.38 | 0 | 87 | 79.47 | 12.52M |
| December 23, 2025 | 67.7 | 80.41 | 0 | 80.41 | 66.76 | 9.85M |
| December 22, 2025 | 66.36 | 67.01 | 0 | 67.33 | 65.64 | 328,581 |
| December 19, 2025 | 64.7 | 65.7 | 0 | 66 | 64.27 | 183,359 |
| December 18, 2025 | 64.33 | 64.09 | 0 | 65.3 | 63.1 | 112,712 |
| December 17, 2025 | 65.25 | 64.43 | 0 | 65.47 | 63.57 | 126,542 |
| December 16, 2025 | 66.05 | 65.18 | 0 | 66.35 | 64.73 | 391,234 |