Omax Autos Limited (BOM:520021)
India · Delayed Price · Currency is INR 228.60
+5.40 (2.42%)
At close: Jul 24, 2026
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 24, 2026 | 224.00 | 232.05 | 218.15 | 228.60 | 228.60 | 2.42% | 3,651 |
| Jul 23, 2026 | 225.40 | 228.80 | 220.75 | 223.20 | 223.20 | -0.95% | 3,534 |
| Jul 22, 2026 | 232.15 | 236.90 | 224.10 | 225.35 | 225.35 | -4.17% | 5,646 |
| Jul 21, 2026 | 234.60 | 240.00 | 230.05 | 235.15 | 235.15 | 0.23% | 4,505 |
| Jul 20, 2026 | 234.95 | 237.35 | 225.30 | 234.60 | 234.60 | 2.36% | 911 |
| Jul 17, 2026 | 230.20 | 234.00 | 225.25 | 229.20 | 229.20 | -3.33% | 7,170 |
| Jul 16, 2026 | 236.00 | 239.90 | 227.05 | 237.10 | 237.10 | -0.52% | 3,009 |
| Jul 15, 2026 | 238.75 | 249.50 | 238.35 | 238.35 | 238.35 | -4.98% | 7,986 |
| Jul 14, 2026 | 259.70 | 259.70 | 245.15 | 250.85 | 250.85 | -1.61% | 7,741 |
| Jul 13, 2026 | 233.50 | 254.95 | 233.50 | 254.95 | 254.95 | 4.98% | 39,701 |
| Jul 10, 2026 | 233.00 | 242.85 | 225.05 | 242.85 | 242.85 | 4.99% | 7,914 |
| Jul 9, 2026 | 220.00 | 231.30 | 220.00 | 231.30 | 231.30 | 4.99% | 4,806 |
| Jul 8, 2026 | 222.60 | 228.70 | 218.15 | 220.30 | 220.30 | -3.95% | 5,335 |
| Jul 7, 2026 | 234.95 | 236.00 | 224.75 | 229.35 | 229.35 | -0.63% | 3,198 |
| Jul 6, 2026 | 230.00 | 234.00 | 228.20 | 230.80 | 230.80 | 0.11% | 3,647 |
| Jul 3, 2026 | 237.95 | 237.95 | 228.20 | 230.55 | 230.55 | -2.74% | 3,539 |
| Jul 2, 2026 | 237.95 | 239.90 | 225.25 | 237.05 | 237.05 | 1.09% | 3,690 |
| Jul 1, 2026 | 227.90 | 235.05 | 225.50 | 234.50 | 234.50 | 4.73% | 21,551 |
| Jun 30, 2026 | 212.80 | 224.50 | 207.60 | 223.90 | 223.90 | 3.08% | 4,993 |
| Jun 29, 2026 | 216.60 | 223.90 | 214.20 | 217.20 | 217.20 | -3.04% | 6,010 |
| Jun 25, 2026 | 226.35 | 226.35 | 217.50 | 224.00 | 224.00 | -0.49% | 1,976 |
| Jun 24, 2026 | 221.00 | 229.00 | 221.00 | 225.10 | 225.10 | 0.20% | 3,876 |
| Jun 23, 2026 | 234.00 | 234.00 | 224.00 | 224.65 | 224.65 | -3.42% | 6,991 |
| Jun 22, 2026 | 230.70 | 233.80 | 225.00 | 232.60 | 232.60 | 2.83% | 13,060 |
| Jun 19, 2026 | 222.50 | 229.90 | 222.50 | 226.20 | 226.20 | 1.66% | 2,136 |
| Jun 18, 2026 | 220.30 | 227.50 | 220.00 | 222.50 | 222.50 | -2.63% | 7,732 |
| Jun 17, 2026 | 226.20 | 231.00 | 220.00 | 228.50 | 228.50 | 0.88% | 4,252 |
| Jun 16, 2026 | 237.80 | 237.95 | 226.05 | 226.50 | 226.50 | -2.52% | 3,227 |
| Jun 15, 2026 | 238.10 | 238.10 | 231.50 | 232.35 | 232.35 | 2.45% | 6,003 |
| Jun 12, 2026 | 216.00 | 226.80 | 216.00 | 226.80 | 226.80 | 5.00% | 3,653 |
| Jun 11, 2026 | 227.35 | 227.35 | 216.00 | 216.00 | 216.00 | -4.99% | 10,409 |
| Jun 10, 2026 | 215.90 | 227.35 | 210.00 | 227.35 | 227.35 | 4.99% | 15,782 |
| Jun 9, 2026 | 212.80 | 223.00 | 212.80 | 216.55 | 216.55 | -3.30% | 17,159 |
| Jun 8, 2026 | 228.00 | 231.95 | 223.95 | 223.95 | 223.95 | -4.99% | 7,673 |
| Jun 5, 2026 | 228.60 | 245.00 | 228.60 | 235.70 | 235.70 | -1.67% | 8,426 |
| Jun 4, 2026 | 235.40 | 246.95 | 227.60 | 239.70 | 239.70 | 0.78% | 8,915 |
| Jun 3, 2026 | 235.00 | 245.00 | 233.35 | 237.85 | 237.85 | -3.16% | 17,122 |
| Jun 2, 2026 | 265.00 | 265.00 | 245.60 | 245.60 | 245.60 | -4.99% | 14,987 |
| Jun 1, 2026 | 253.95 | 258.60 | 246.30 | 258.50 | 258.50 | 4.95% | 49,726 |
| May 29, 2026 | 253.65 | 265.85 | 240.85 | 246.30 | 246.30 | -2.84% | 14,865 |
| May 27, 2026 | 241.55 | 253.60 | 241.55 | 253.50 | 253.50 | 4.95% | 41,986 |
| May 26, 2026 | 241.00 | 241.55 | 231.00 | 241.55 | 241.55 | 5.00% | 67,539 |
| May 25, 2026 | 230.05 | 230.05 | 230.05 | 230.05 | 230.05 | 5.00% | 19,646 |
| May 22, 2026 | 216.95 | 219.10 | 215.00 | 219.10 | 219.10 | 4.98% | 18,693 |
| May 21, 2026 | 197.05 | 208.70 | 197.05 | 208.70 | 208.70 | 4.98% | 31,101 |
| May 20, 2026 | 202.00 | 203.80 | 195.20 | 198.80 | 198.80 | -1.58% | 3,342 |
| May 19, 2026 | 200.10 | 205.95 | 192.10 | 202.00 | 202.00 | 0.80% | 15,976 |
| May 18, 2026 | 208.00 | 208.00 | 195.20 | 200.40 | 200.40 | -2.24% | 5,991 |
| May 15, 2026 | 205.00 | 220.90 | 205.00 | 205.00 | 205.00 | -4.98% | 31,505 |
| May 14, 2026 | 227.10 | 227.10 | 215.75 | 215.75 | 215.75 | -5.00% | 19,557 |