Omaxe Limited - OMAXE.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
February 20, 2026	78.01	78.97	78.97	79.37	78	85,977
February 19, 2026	79.05	78.4	78.4	79.79	77.71	109,956
February 18, 2026	78.41	78.58	78.58	79.27	78.2	51,170
February 17, 2026	77.83	78.61	78.61	79.49	77.16	74,658
February 16, 2026	77.05	77.68	77.68	79.81	77.05	58,002
February 13, 2026	79.32	79.07	79.07	79.55	78	94,881
February 12, 2026	78	79.57	79.57	81.75	78	267,479
February 11, 2026	79.38	79.19	79.19	80.25	77.21	190,698
February 10, 2026	78.5	78.84	78.84	80.49	78	160,362
February 09, 2026	79.32	79.35	79.35	80.09	78.72	81,277
February 06, 2026	77.8	79.32	79.32	79.53	76.9	140,482
February 05, 2026	79	79.36	79.36	80.7	78.29	199,526
February 04, 2026	78.4	79.06	79.06	79.7	77.11	221,049
February 03, 2026	76.2	77.35	77.35	78	73.59	216,955
February 02, 2026	72.9	75.12	75.12	75.9	71	199,215
February 01, 2026	74.92	72.5	72.5	76.53	70.3	156,073
January 30, 2026	74.65	74.92	74.92	75.8	73.3	156,251
January 29, 2026	77.99	74.06	74.06	78.45	73.11	523,896
January 28, 2026	79.97	77.98	77.98	79.97	77.21	271,580
January 27, 2026	73.99	79.34	79.34	81.93	73.63	1.01M
January 23, 2026	73.01	75.02	75.02	78.5	72.12	1.46M
January 22, 2026	72.3	73.7	73.7	75.93	72.3	983,807
January 21, 2026	72	72.55	72.55	74.19	67.81	1.43M
January 20, 2026	73.47	70.42	70.42	73.98	70	390,893
January 19, 2026	75.1	73.47	73.47	76.09	73	271,618
January 16, 2026	76.5	76.22	76.22	77.89	75.12	333,487
January 14, 2026	78.12	77.98	77.98	79.9	76.5	3.55M
January 13, 2026	73.01	81.8	81.8	87	72.85	19.58M
January 12, 2026	75.08	72.59	72.59	75.58	72.08	158,128
January 09, 2026	76.04	75.35	75.35	78.45	75.1	180,981
January 08, 2026	77.25	76.04	76.04	79.77	75.51	163,491
January 07, 2026	78.91	78.02	78.02	79.89	77.16	108,863
January 06, 2026	81.5	78.91	78.91	81.5	78.7	110,326
January 05, 2026	79.99	80.91	80.91	82.7	79.41	183,349
January 02, 2026	81	79.99	79.99	81.9	78.5	203,954
January 01, 2026	82.9	80.9	80.9	82.9	80.32	190,795
December 31, 2025	78.1	82.92	82.92	85	77.77	1.06M
December 30, 2025	84	79.88	79.88	85.19	77.61	969,539
December 29, 2025	84.36	84.5	84.5	90.53	83.61	2.08M
December 26, 2025	83.49	86.75	86.75	88.8	81	3.93M
December 24, 2025	82.4	83.38	83.38	87	79.47	12.52M
December 23, 2025	67.7	80.41	80.41	80.41	66.76	9.85M
December 22, 2025	66.36	67.01	67.01	67.33	65.64	328,581
December 19, 2025	64.7	65.7	65.7	66	64.27	183,359
December 18, 2025	64.33	64.09	64.09	65.3	63.1	112,712
December 17, 2025	65.25	64.43	64.43	65.47	63.57	126,542
December 16, 2025	66.05	65.18	65.18	66.35	64.73	391,234
December 15, 2025	65.19	66.35	66.35	67.4	64.39	184,287
December 12, 2025	65.25	65.02	65.02	66.3	64.2	186,070
December 11, 2025	65.21	65.41	65.41	67.25	64.51	1.67M
December 10, 2025	64.62	65.55	65.55	67.25	64.46	1.13M
December 09, 2025	64.2	64.62	64.62	65.35	62.5	329,970
December 08, 2025	70.1	64.29	64.29	70.1	63.7	718,089
December 05, 2025	69.31	67.83	67.83	69.31	67.1	54,996
December 04, 2025	70	68.46	68.46	70.35	68.02	70,441
December 03, 2025	68.6	70.04	70.04	70.99	67.3	188,781
December 02, 2025	68.47	68.75	68.75	71.65	67.99	186,113
December 01, 2025	70.08	68.4	68.4	70.78	68	75,589
November 28, 2025	69.8	69.66	69.66	72	69.4	80,925
November 27, 2025	69.64	69.73	69.73	70.58	68.9	95,517

Omaxe Limited (OMAXE.NS) NSE