Omaxe Limited (OMAXE.NS) NSE

76.23

-0.63(-0.82%)

Updated at June 03 03:29PM

Currency In INR

OMAXE.NS Historical Return

If you invested ₹1000 in Omaxe Limited (OMAXE.NS) 10 years ago, it would be worth ₹496.06 as of June 03, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹914.03, while ₹1000 invested 1 year ago would be worth ₹761.16. This corresponds to total returns of -50.39%, -8.6%, -23.88%, respectively, with annualized returns of -6.77%, -1.78%, -23.88%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OMAXE.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
June 02, 2026	73.41	76.86	76.86	79.9	72.55	109,330
June 01, 2026	75.25	74.48	74.48	76.49	73.16	40,607
May 29, 2026	77.72	75.11	75.11	79.2	74.54	98,957
May 27, 2026	77.55	77.72	77.72	79	77.3	61,902
May 26, 2026	77.67	77.54	77.54	79.5	76.14	114,246
May 25, 2026	75.51	76.84	76.84	77.7	73.8	172,093
May 22, 2026	73.11	74.15	74.15	74.62	72.98	109,818
May 21, 2026	77.92	73.17	73.17	78.5	72.71	328,433
May 20, 2026	74.32	76.67	76.67	79.65	72.98	196,712
May 19, 2026	75	74.81	74.81	75.95	74.3	120,609
May 18, 2026	77.01	75.16	75.16	77.9	74.33	115,606
May 15, 2026	81.5	79.36	79.36	81.5	78	142,119
May 14, 2026	81.16	80.63	80.63	82.78	80	103,708
May 13, 2026	82.99	81.16	81.16	83.48	80.8	89,280
May 12, 2026	86.39	82.86	82.86	87.47	82.16	87,718
May 11, 2026	89	86.58	86.58	91.4	86.15	226,595
May 08, 2026	88.8	89.03	89.03	93.7	87	662,504
May 07, 2026	84.59	87.03	87.03	88.56	84.11	209,750
May 06, 2026	82.7	84.64	84.64	86.4	82.7	152,998
May 05, 2026	85.7	84.04	84.04	85.7	83.4	55,028
May 04, 2026	85.63	85.48	85.48	86	83.11	151,190
April 30, 2026	82.54	84.08	84.08	84.78	80	213,471
April 29, 2026	81.99	83.2	83.2	84.65	79.65	133,658
April 28, 2026	84.01	81.4	81.4	84.01	80.06	52,396
April 27, 2026	84.97	83.18	83.18	84.97	81.7	90,629
April 24, 2026	86.21	83.14	83.14	87.05	82.1	74,895
April 23, 2026	82.22	86.57	86.57	89	81.31	417,533
April 22, 2026	81.81	83.1	83.1	84.8	81.33	133,040
April 21, 2026	78	81.81	81.81	83	77.66	215,113
April 20, 2026	79.95	78.88	78.88	79.95	77.83	60,174
April 17, 2026	78.8	79.24	79.24	81.3	77.3	169,089
April 16, 2026	77.25	78.24	78.24	79.48	76.86	88,509
April 15, 2026	78.1	77.65	77.65	79.26	76.25	118,230
April 13, 2026	75.95	77.13	77.13	78	74.31	88,475
April 10, 2026	76	77.11	77.11	77.5	76	48,151
April 09, 2026	75	76.03	76.03	77.65	73.52	55,001
April 08, 2026	74.4	75.18	75.18	79	73.12	366,400
April 07, 2026	71.25	71.89	71.89	73.49	71.25	82,925
April 06, 2026	72.2	71.97	71.97	72.55	70.7	74,326
April 02, 2026	68.2	72.13	73.14	74.33	67.47	133,578
April 01, 2026	65.9	69.95	69.95	70.29	65.9	131,538
March 30, 2026	66.09	65.25	65.25	69	63.99	159,030
March 27, 2026	70	67.85	67.85	70.4	67.5	198,177
March 25, 2026	71	71.05	71.05	72.39	70.01	126,988
March 24, 2026	70.88	70.15	70.15	71.39	69	186,356
March 23, 2026	72	68.45	68.45	72.72	68	147,505
March 20, 2026	-1	-1	72.05	-1	-1	0
March 19, 2026	70.05	70.87	70.87	74.41	70	231,366
March 18, 2026	70	72.16	72.16	73.97	69.67	285,221
March 17, 2026	68.9	72.37	72.37	80.98	68.9	2.8M
March 16, 2026	71	68.59	68.59	71.32	67	185,700
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 04, 2026	-1	-1	75.27	-1	-1	0
March 02, 2026	65.55	78.61	78.61	79	65.55	235,945