Omax Autos Limited (BOM:520021)
India · Delayed Price · Currency is INR 209.90
+19.05 (9.98%)
At close: Sep 23, 2026
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Aug 21, 2026 | 198.00 | 198.00 | 195.60 | 195.90 | 195.90 | 0.51% | 714 |
| Aug 20, 2026 | 195.40 | 203.30 | 195.15 | 197.40 | 194.90 | 1.18% | 8,394 |
| Aug 19, 2026 | 191.05 | 197.95 | 191.00 | 195.10 | 192.63 | -2.28% | 5,949 |
| Aug 18, 2026 | 190.70 | 200.50 | 190.70 | 199.65 | 197.12 | 1.97% | 3,770 |
| Aug 17, 2026 | 204.00 | 204.30 | 194.00 | 195.80 | 193.32 | -4.14% | 3,218 |
| Aug 14, 2026 | 205.00 | 212.00 | 204.00 | 204.25 | 201.66 | 0.05% | 6,346 |
| Aug 13, 2026 | 211.95 | 211.95 | 201.90 | 204.15 | 201.56 | -1.90% | 2,675 |
| Aug 12, 2026 | 203.40 | 214.10 | 195.30 | 208.10 | 205.46 | 2.31% | 12,894 |
| Aug 11, 2026 | 208.80 | 208.80 | 201.10 | 203.40 | 200.82 | 1.14% | 21,393 |
| Aug 10, 2026 | 185.00 | 201.10 | 184.00 | 201.10 | 198.55 | 9.98% | 31,719 |
| Aug 7, 2026 | 190.00 | 190.00 | 182.00 | 182.85 | 180.53 | -4.54% | 15,571 |
| Aug 6, 2026 | 187.20 | 199.70 | 187.20 | 191.55 | 189.12 | -0.36% | 12,230 |
| Aug 5, 2026 | 181.90 | 193.35 | 175.50 | 192.25 | 189.82 | 4.40% | 9,958 |
| Aug 4, 2026 | 185.50 | 185.50 | 184.15 | 184.15 | 181.82 | -4.98% | 6,520 |
| Aug 3, 2026 | 185.50 | 197.00 | 185.50 | 193.80 | 191.35 | 1.07% | 4,871 |
| Jul 31, 2026 | 184.00 | 194.70 | 179.10 | 191.75 | 189.32 | 2.95% | 3,606 |
| Jul 30, 2026 | 190.00 | 196.00 | 186.25 | 186.25 | 183.89 | -5.00% | 27,599 |
| Jul 29, 2026 | 196.05 | 203.50 | 196.05 | 196.05 | 193.57 | -4.99% | 35,509 |
| Jul 28, 2026 | 206.70 | 206.70 | 206.35 | 206.35 | 203.74 | -5.00% | 621 |
| Jul 27, 2026 | 217.20 | 217.20 | 217.20 | 217.20 | 214.45 | -4.99% | 590 |
| Jul 24, 2026 | 224.00 | 232.05 | 218.15 | 228.60 | 225.70 | 2.42% | 3,651 |
| Jul 23, 2026 | 225.40 | 228.80 | 220.75 | 223.20 | 220.37 | -0.95% | 3,534 |
| Jul 22, 2026 | 232.15 | 236.90 | 224.10 | 225.35 | 222.50 | -4.17% | 5,646 |
| Jul 21, 2026 | 234.60 | 240.00 | 230.05 | 235.15 | 232.17 | 0.23% | 4,505 |
| Jul 20, 2026 | 234.95 | 237.35 | 225.30 | 234.60 | 231.63 | 2.36% | 911 |
| Jul 17, 2026 | 230.20 | 234.00 | 225.25 | 229.20 | 226.30 | -3.33% | 7,170 |
| Jul 16, 2026 | 236.00 | 239.90 | 227.05 | 237.10 | 234.10 | -0.52% | 3,009 |
| Jul 15, 2026 | 238.75 | 249.50 | 238.35 | 238.35 | 235.33 | -4.98% | 7,986 |