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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
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
September 25, 2025	84.94	83.56	83.56	85.99	82.5	107,404
September 24, 2025	86.48	84.94	84.94	86.65	84.65	75,531
September 23, 2025	86.15	85.94	85.94	87.88	85.55	298,492
September 22, 2025	86	85.81	85.81	87.55	85.4	148,940
September 19, 2025	86.14	86.11	86.11	86.67	84.99	191,580
September 18, 2025	87.59	85.77	85.77	88.15	85	148,458
September 17, 2025	87	87.12	87.12	88.13	86.61	93,863
September 16, 2025	88.76	86.6	86.6	89.67	85.83	121,478
September 15, 2025	89.2	88.76	88.76	89.26	88	99,461
September 12, 2025	88.91	88.87	88.87	89.76	88.18	56,098
September 11, 2025	87	89.02	89.02	89.5	87	119,603
September 10, 2025	86.84	87.18	87.18	87.9	86.68	76,350
September 09, 2025	87.25	86.5	86.5	87.5	86	90,180
September 08, 2025	87.74	86.82	86.82	87.96	86.5	47,021
September 05, 2025	87.55	86.89	86.89	87.75	85.35	69,529
September 04, 2025	90.35	86.69	86.69	90.8	86.2	174,018
September 03, 2025	87.33	89.02	89.02	89.5	86.71	145,072
September 02, 2025	86.64	86.98	86.98	89.28	86.11	279,885
September 01, 2025	88.45	86.58	86.58	89.77	86.01	432,854
August 29, 2025	84.6	87.49	87.49	96.64	84.2	8.77M
August 28, 2025	87.2	84.12	84.12	88.89	83.36	163,833
August 26, 2025	89.32	87.92	87.92	89.49	87.25	64,996
August 25, 2025	91.15	89.55	89.55	93.5	89	430,209
August 22, 2025	91.9	90.24	90.24	91.9	90	55,535
August 21, 2025	92.45	91.64	91.64	93.58	91.26	117,734
August 20, 2025	93.99	92.09	92.09	94.84	91.4	101,810
August 19, 2025	93.99	93.37	93.37	94.89	92.81	113,970
August 18, 2025	92.12	93.56	93.56	94.1	91.85	57,163
August 14, 2025	90.21	92.34	92.34	93.99	88.65	232,456
August 13, 2025	95.1	94.44	94.44	96.5	94	71,820
August 12, 2025	92	94.71	94.71	95.58	92	76,584
August 11, 2025	92.8	93.57	93.57	94.17	90.99	98,186
August 08, 2025	93.2	92.41	92.41	95.47	91.6	43,777
August 07, 2025	93.05	94.72	94.72	95.5	91.69	107,424
August 06, 2025	95	93.15	93.15	95	92.43	91,947
August 05, 2025	96.11	94.34	94.34	96.11	93.83	140,257
August 04, 2025	96.5	96.1	96.1	97	94.64	95,685
August 01, 2025	97.53	95.96	95.96	99.79	95.25	257,983
July 31, 2025	97.99	97.53	97.53	99.3	95.55	171,950
July 30, 2025	101.5	98.65	98.65	102.12	98.11	307,066
July 29, 2025	101.9	101.5	101.5	102.5	99.18	512,415
July 28, 2025	94.05	99.85	99.85	102.64	93.9	1.32M
July 25, 2025	99	94.17	94.17	99	93.42	341,245
July 24, 2025	99.9	99.39	99.39	100.35	98	282,045
July 23, 2025	102.99	99.07	99.07	103.8	98.1	857,519

Omaxe Limited (OMAXE.NS) NSE