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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
November 26, 2025	68.7	69.01	69.01	74.72	68	432,237
November 25, 2025	67.6	68.49	68.49	69.2	66.95	144,623
November 24, 2025	69.1	67.37	67.37	69.95	66.6	125,355
November 21, 2025	71.03	69.38	69.38	71.5	69.1	104,979
November 19, 2025	74.09	71.97	71.97	74.29	71.3	208,563
November 18, 2025	74	73.04	73.04	75.8	72.87	87,231
November 17, 2025	75.3	74.27	74.27	76.95	74	204,055
November 14, 2025	77	76.98	76.98	78	74.2	154,901
November 13, 2025	79	77.15	77.15	79	77	56,145
November 12, 2025	79.17	77.96	77.96	79.18	77.6	70,845
November 11, 2025	77.51	77.89	77.89	78.87	77.51	31,711
November 10, 2025	79	78.3	78.3	79.99	78	172,731
November 07, 2025	79.19	79.96	79.96	80.25	77.63	120,857
November 06, 2025	80.84	78.55	78.55	80.84	78.35	51,284
November 04, 2025	80.4	79.78	79.78	81.5	79.32	81,177
November 03, 2025	80.67	81.12	81.12	81.5	80.17	72,242
October 31, 2025	80.27	80.35	80.35	81.6	79.96	75,294
October 30, 2025	79.85	80.69	80.69	81.5	79.85	106,188
October 29, 2025	80.14	80.65	80.65	81.08	80	93,892
October 28, 2025	81.85	80.13	80.13	81.85	79.98	85,422
October 27, 2025	81	81.05	81.05	81.95	80.8	122,776
October 24, 2025	81.28	80.93	80.93	81.5	80.31	94,825
October 23, 2025	81.9	81.39	81.39	82.14	80.26	100,056
October 21, 2025	82.3	80.71	80.71	82.3	80.25	44,054
October 20, 2025	81.99	80.66	80.66	81.99	80.15	112,500
October 17, 2025	81.75	80.74	80.74	82.38	80.4	93,186
October 16, 2025	81.55	81.59	81.59	82.5	80.99	82,738
October 15, 2025	80.94	81.23	81.23	82.24	80.86	91,674
October 14, 2025	82.12	81.72	81.72	82.9	81.05	122,125
October 13, 2025	82.6	82.12	82.12	84.27	81.73	115,217
October 10, 2025	80.6	83.6	83.6	86.1	79.6	407,896
October 09, 2025	80.6	80.04	80.04	80.6	79.21	133,658
October 08, 2025	82.02	80	80	82.92	79	526,918
October 07, 2025	84.8	82.02	82.02	84.8	81.51	900,104
October 06, 2025	84.7	84.24	84.24	85.85	82.77	192,938
October 03, 2025	83.15	84.1	84.1	90.47	82.71	1.52M
October 01, 2025	79.47	81.9	81.9	86	79.35	254,554
September 30, 2025	81	79.15	79.15	81.65	78.1	102,603
September 29, 2025	82.85	80.45	80.45	83.5	80.01	109,783
September 26, 2025	83.2	82.85	82.85	83.8	81.5	81,441

Omaxe Limited (OMAXE.NS) NSE