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 ₹743.6 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹1,636.7, while ₹1000 invested 1 year ago would be worth ₹1,395.07. This corresponds to total returns of -25.64%, 63.67%, 39.51%, respectively, with annualized returns of -2.92%, 10.36%, 39.51%.

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
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
July 27, 2026	87.52	89.95	89.95	91.8	87.52	427,234
July 24, 2026	85.25	87.66	87.66	88.7	85.25	314,132
July 23, 2026	89.65	86.88	86.88	90.29	86.25	303,510
July 22, 2026	92.82	89.5	89.5	92.86	88.89	287,053
July 21, 2026	92.08	92.74	92.74	94.62	90.43	330,328
July 20, 2026	93.24	92.57	92.57	93.74	91.5	336,998
July 17, 2026	96.5	93.5	93.5	96.5	92.41	379,116
July 16, 2026	96.3	96.29	96.29	96.99	94.55	504,354
July 15, 2026	99.5	96.94	96.94	101	96.28	1.92M
July 14, 2026	90.53	97.52	97.52	98.37	90.02	6.37M
July 13, 2026	89.99	90.77	90.77	92.47	89.41	825,922
July 10, 2026	87.28	90.48	90.48	94.48	87.07	3.96M
July 09, 2026	84.75	86.9	86.9	87.99	84.21	768,563
July 08, 2026	87	84.97	84.97	90.49	83.82	2.04M
July 07, 2026	91	88.27	88.27	94.77	86.21	6.8M
July 06, 2026	79.3	89.9	89.9	93.63	79.3	25.5M
July 03, 2026	78.7	79.5	79.5	80.6	78.3	1.06M
July 02, 2026	79.59	78.16	78.16	80.14	78	627,116
July 01, 2026	81.09	79.51	79.51	83.7	79	1.68M
June 30, 2026	85.94	80.85	80.85	88.9	78.55	10.43M
June 29, 2026	77.4	84.26	84.26	92.97	76.99	20.41M
June 25, 2026	77.79	77.48	77.48	79.8	77	118,200
June 24, 2026	77.48	77.55	77.55	78.9	76.97	46,435
June 23, 2026	78.45	77.48	77.48	79	77	59,136
June 22, 2026	78.27	78.1	78.1	79.31	77.46	98,799
June 19, 2026	77.8	78.15	78.15	80	77.59	84,090