Omaxe Limited (OMAXE.NS) NSE

Currency In INR

OMAXE.NS Historical Return

If you invested ₹1000 in Omaxe Limited (OMAXE.NS) 10 years ago, it would be worth ₹586.11 as of October 23, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,299.08, while ₹1000 invested 1 year ago would be worth ₹1,213.05. This corresponds to total returns of -41.39%, 29.91%, 21.3%, respectively, with annualized returns of -5.2%, 5.38%, 21.3%.

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
October 22, 2026	107.5	105.77	105.77	108	102.99	290,967
October 21, 2026	115.6	105.4	105.4	115.75	103.62	511,657
October 19, 2026	117.25	114.56	114.56	121.46	112.37	886,404
October 16, 2026	107.01	113.94	113.94	119.57	104.22	1.53M
October 15, 2026	105.93	108.7	108.7	110	103.23	570,766
October 14, 2026	101.3	105.45	105.45	106.7	99.09	379,845
October 13, 2026	100.89	100.84	100.84	101.8	98	203,669
October 12, 2026	98.79	99.83	99.83	103.9	98.76	412,049
October 09, 2026	98.95	100.19	100.19	102.3	98.67	410,288
October 08, 2026	105.8	98.42	98.42	106.85	96.61	534,627
October 07, 2026	107.01	107.01	107.01	108.1	106.31	214,908
October 06, 2026	107.45	107.71	107.71	109.2	106.41	260,401
October 05, 2026	109.5	107.43	107.43	110.25	105.99	323,216
October 01, 2026	109.5	108.78	108.78	109.69	105.35	343,809
September 30, 2026	109.48	109.76	109.76	113	109.13	497,588
September 29, 2026	110.1	109.48	109.48	112.09	108.46	449,923
September 28, 2026	110	110.27	110.27	116.04	108.01	1.13M
September 25, 2026	118	118.53	118.53	122.7	116	822,884
September 24, 2026	122.7	117.67	117.67	123.77	116.91	596,078
September 23, 2026	117	123.13	123.13	124.9	114.3	873,642
September 22, 2026	114	116.5	116.5	119.34	114	773,086
September 21, 2026	117.5	114	114	118.3	113.12	573,183
September 18, 2026	120.96	117.31	117.31	123	116.41	744,348
September 17, 2026	116.18	120.76	120.76	122.37	114.51	756,305
September 16, 2026	118.04	115.07	115.07	118.9	113.71	726,110
September 15, 2026	123.03	118.04	118.04	123.54	116.65	801,155
September 11, 2026	121	123.98	123.98	126.2	117.51	1.06M
September 10, 2026	122.85	122.42	122.42	124.75	121	742,271
September 09, 2026	128.9	121.36	121.36	128.9	120.77	1.14M
September 08, 2026	129.11	127.58	127.58	131.85	126.2	799,127
September 07, 2026	134	129.82	129.82	136.56	128.39	2.5M
September 04, 2026	128.42	136.38	136.38	138.89	127.01	5.61M
September 03, 2026	133.58	127.29	127.29	135.8	125.51	5.73M
September 02, 2026	125	132.67	132.67	136	123.38	29.57M
September 01, 2026	126	126.77	126.77	138.1	116.1	42.08M
August 31, 2026	131.5	125.52	125.52	132.69	124	4.35M
August 28, 2026	112.16	131.74	131.74	134.3	111.81	24.95M
August 27, 2026	108	113.38	113.38	115	107.21	4.98M
August 26, 2026	99.71	109.37	109.37	112.79	99.71	13.79M
August 25, 2026	101.7	99.63	99.63	102.95	97.86	911,991
August 24, 2026	103.06	101.77	101.77	108.5	100.06	2.36M
August 21, 2026	102.03	102.55	102.55	105	101.13	1.09M
August 20, 2026	99.58	103.16	103.16	104	99.02	1.4M
August 19, 2026	103.43	99.41	99.41	104	99	1.17M
August 18, 2026	100.57	101.93	101.93	104.8	99.75	2.28M
August 17, 2026	98.14	100.83	100.83	103.1	93.7	3.2M
August 14, 2026	103	99.14	99.14	108.61	95.51	18.27M
August 13, 2026	89	98.37	98.37	98.37	86.51	19.4M
August 12, 2026	83.03	81.98	81.98	83.39	80.8	333,376
August 11, 2026	84.11	83.03	83.03	85.41	82.83	244,010
August 10, 2026	86.45	84.9	84.9	88.33	83.8	349,134
August 07, 2026	87.35	86.45	86.45	91.77	86	513,579
August 06, 2026	85.66	87.35	87.35	89	85.56	291,079
August 05, 2026	88.5	85.74	85.74	88.5	85.3	236,554
August 04, 2026	85.49	87.6	87.6	89.8	85.13	293,953
August 03, 2026	86.16	85.38	85.38	87.84	84.35	202,811
July 31, 2026	86.88	86.16	86.16	87.3	85.39	200,739
July 30, 2026	85.85	85.63	85.63	87.13	84.95	214,103
July 29, 2026	86.52	85.53	85.53	88	84.83	211,957
July 28, 2026	89.57	86.62	86.62	89.93	86.2	187,178