Omax Autos Limited (BOM:520021)
India · Delayed Price · Currency is INR 203.10
+3.15 (1.58%)
At close: Nov 4, 2026
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Nov 4, 2026 | 193.00 | 205.00 | 193.00 | 203.10 | 203.10 | 1.58% | 4,730 |
| Nov 3, 2026 | 197.00 | 204.90 | 197.00 | 199.95 | 199.95 | -0.77% | 13,481 |
| Nov 2, 2026 | 207.10 | 209.85 | 197.65 | 201.50 | 201.50 | 0.83% | 6,873 |
| Oct 30, 2026 | 215.25 | 229.00 | 198.55 | 199.85 | 199.85 | -6.50% | 36,335 |
| Oct 29, 2026 | 209.50 | 219.00 | 209.45 | 213.75 | 213.75 | 3.29% | 10,443 |
| Oct 28, 2026 | 202.40 | 210.00 | 201.50 | 206.95 | 206.95 | 2.78% | 6,740 |
| Oct 27, 2026 | 189.70 | 205.30 | 189.70 | 201.35 | 201.35 | 5.09% | 8,777 |
| Oct 26, 2026 | 184.95 | 193.00 | 182.30 | 191.60 | 191.60 | 3.12% | 7,015 |
| Oct 23, 2026 | 191.15 | 191.15 | 181.00 | 185.80 | 185.80 | -4.23% | 7,154 |
| Oct 22, 2026 | 191.15 | 202.35 | 189.90 | 194.00 | 194.00 | 0.81% | 5,422 |
| Oct 21, 2026 | 201.10 | 201.90 | 186.50 | 192.45 | 192.45 | -4.77% | 9,461 |
| Oct 19, 2026 | 203.10 | 206.20 | 200.40 | 202.10 | 202.10 | -2.06% | 5,039 |
| Oct 16, 2026 | 201.05 | 214.10 | 200.70 | 206.35 | 206.35 | 1.65% | 12,029 |
| Oct 15, 2026 | 203.35 | 204.50 | 196.30 | 203.00 | 203.00 | -0.10% | 4,413 |
| Oct 14, 2026 | 211.75 | 218.00 | 202.45 | 203.20 | 203.20 | -5.38% | 15,910 |
| Oct 13, 2026 | 224.20 | 242.95 | 210.00 | 214.75 | 214.75 | -2.50% | 37,906 |
| Oct 12, 2026 | 204.85 | 222.65 | 202.00 | 220.25 | 220.25 | 10.18% | 18,551 |
| Oct 9, 2026 | 200.85 | 204.00 | 196.20 | 199.90 | 199.90 | -0.20% | 4,459 |
| Oct 8, 2026 | 209.55 | 209.55 | 198.00 | 200.30 | 200.30 | -3.82% | 3,372 |
| Oct 7, 2026 | 209.00 | 213.50 | 206.00 | 208.25 | 208.25 | -0.48% | 3,497 |
| Oct 6, 2026 | 203.50 | 213.15 | 203.50 | 209.25 | 209.25 | 3.46% | 11,505 |
| Oct 5, 2026 | 197.60 | 210.00 | 197.60 | 202.25 | 202.25 | -0.20% | 2,076 |
| Oct 1, 2026 | 199.90 | 203.85 | 192.05 | 202.65 | 202.65 | 0.80% | 9,108 |
| Sep 30, 2026 | 200.75 | 206.95 | 198.40 | 201.05 | 201.05 | 1.85% | 1,318 |
| Sep 29, 2026 | 203.90 | 204.80 | 197.00 | 197.40 | 197.40 | -1.32% | 3,533 |
| Sep 28, 2026 | 198.10 | 212.75 | 197.00 | 200.05 | 200.05 | -0.25% | 6,175 |
| Sep 25, 2026 | 201.30 | 204.35 | 199.00 | 200.55 | 200.55 | -0.94% | 2,165 |
| Sep 24, 2026 | 219.70 | 219.70 | 196.40 | 202.45 | 202.45 | -3.55% | 12,669 |
| Sep 23, 2026 | 193.25 | 209.90 | 191.05 | 209.90 | 209.90 | 9.98% | 9,428 |
| Sep 22, 2026 | 191.80 | 197.70 | 188.00 | 190.85 | 190.85 | 0.24% | 1,771 |
| Sep 21, 2026 | 184.00 | 195.40 | 179.50 | 190.40 | 190.40 | 4.16% | 10,291 |
| Sep 18, 2026 | 177.35 | 185.00 | 174.40 | 182.80 | 182.80 | 3.57% | 5,178 |
| Sep 17, 2026 | 168.95 | 182.40 | 168.95 | 176.50 | 176.50 | 5.53% | 16,536 |
| Sep 16, 2026 | 165.65 | 170.50 | 163.30 | 167.25 | 167.25 | -0.59% | 1,470 |
| Sep 15, 2026 | 171.05 | 175.50 | 167.35 | 168.25 | 168.25 | -1.06% | 3,465 |
| Sep 11, 2026 | 175.10 | 175.10 | 168.85 | 170.05 | 170.05 | -4.52% | 3,313 |
| Sep 10, 2026 | 176.00 | 178.25 | 174.65 | 178.10 | 178.10 | 1.14% | 1,747 |
| Sep 9, 2026 | 179.90 | 179.95 | 172.55 | 176.10 | 176.10 | 4.45% | 3,476 |
| Sep 8, 2026 | 175.35 | 178.50 | 167.15 | 168.60 | 168.60 | -5.12% | 24,929 |
| Sep 7, 2026 | 183.00 | 183.00 | 176.40 | 177.70 | 177.70 | -2.58% | 3,682 |
| Sep 4, 2026 | 185.00 | 186.25 | 181.50 | 182.40 | 182.40 | -0.73% | 2,141 |
| Sep 3, 2026 | 188.90 | 189.90 | 183.20 | 183.75 | 183.75 | -1.45% | 1,805 |
| Sep 2, 2026 | 183.25 | 188.90 | 183.05 | 186.45 | 186.45 | 0.78% | 3,176 |
| Sep 1, 2026 | 184.05 | 190.85 | 177.85 | 185.00 | 185.00 | -0.32% | 7,722 |
| Aug 31, 2026 | 188.45 | 191.35 | 183.30 | 185.60 | 185.60 | -1.51% | 6,219 |
| Aug 28, 2026 | 189.35 | 192.35 | 186.00 | 188.45 | 188.45 | -1.67% | 12,672 |
| Aug 27, 2026 | 187.00 | 192.00 | 187.00 | 191.65 | 191.65 | 2.82% | 6,019 |
| Aug 26, 2026 | 191.00 | 195.00 | 185.65 | 186.40 | 186.40 | -4.04% | 3,939 |
| Aug 25, 2026 | 193.05 | 197.20 | 191.55 | 194.25 | 194.25 | 1.12% | 3,777 |
| Aug 24, 2026 | 192.00 | 195.65 | 190.00 | 192.10 | 192.10 | -1.94% | 6,287 |