Omax Autos Limited (BOM:520021)
India · Delayed Price · Currency is INR 241.55
+11.50 (5.00%)
At close: May 26, 2026
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| May 13, 2026 | 205.90 | 227.50 | 205.90 | 227.10 | 227.10 | 4.80% | 39,767 |
| May 12, 2026 | 227.50 | 230.00 | 216.70 | 216.70 | 216.70 | -5.00% | 22,094 |
| May 11, 2026 | 240.00 | 240.00 | 225.55 | 228.10 | 228.10 | -3.92% | 37,338 |
| May 8, 2026 | 237.40 | 237.40 | 225.00 | 237.40 | 237.40 | 6.17% | 95,640 |
| May 7, 2026 | 226.00 | 226.10 | 215.50 | 226.10 | 223.60 | 10.00% | 32,359 |
| May 6, 2026 | 195.05 | 205.55 | 172.55 | 205.55 | 203.28 | 9.98% | 184,297 |
| May 5, 2026 | 173.00 | 186.90 | 171.35 | 186.90 | 184.83 | 20.00% | 205,940 |
| May 4, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 154.03 | 19.98% | 6,434 |
| Apr 30, 2026 | 132.95 | 132.95 | 126.36 | 129.81 | 128.37 | -1.58% | 9,813 |
| Apr 29, 2026 | 126.59 | 138.05 | 126.00 | 131.90 | 130.44 | 5.54% | 25,683 |
| Apr 28, 2026 | 120.80 | 128.94 | 119.34 | 124.98 | 123.60 | 6.41% | 13,852 |
| Apr 27, 2026 | 115.68 | 118.15 | 115.68 | 117.45 | 116.15 | 4.21% | 7,961 |
| Apr 24, 2026 | 114.05 | 115.49 | 111.71 | 112.70 | 111.45 | -1.55% | 2,457 |
| Apr 23, 2026 | 113.00 | 119.87 | 112.07 | 114.48 | 113.21 | 0.57% | 8,653 |
| Apr 22, 2026 | 115.93 | 115.93 | 113.10 | 113.83 | 112.57 | -0.99% | 2,612 |
| Apr 21, 2026 | 113.04 | 117.38 | 113.04 | 114.97 | 113.70 | -0.33% | 4,580 |
| Apr 20, 2026 | 119.49 | 119.49 | 114.70 | 115.35 | 114.07 | -1.41% | 3,755 |
| Apr 17, 2026 | 115.00 | 118.50 | 115.00 | 117.00 | 115.71 | -0.37% | 2,451 |
| Apr 16, 2026 | 115.95 | 121.34 | 115.95 | 117.44 | 116.14 | 1.40% | 8,322 |
| Apr 15, 2026 | 100.06 | 118.84 | 100.06 | 115.82 | 114.54 | 8.04% | 30,656 |
| Apr 13, 2026 | 110.00 | 110.00 | 103.08 | 107.20 | 106.01 | 0.68% | 1,100 |
| Apr 10, 2026 | 106.28 | 107.90 | 106.28 | 106.48 | 105.30 | 1.80% | 638 |
| Apr 9, 2026 | 103.55 | 106.57 | 103.55 | 104.60 | 103.44 | -0.82% | 170 |
| Apr 8, 2026 | 105.39 | 106.78 | 103.78 | 105.46 | 104.29 | 1.54% | 4,524 |
| Apr 7, 2026 | 102.86 | 105.00 | 102.84 | 103.86 | 102.71 | 1.23% | 2,618 |
| Apr 6, 2026 | 102.43 | 102.60 | 100.84 | 102.60 | 101.47 | 4.04% | 1,466 |
| Apr 2, 2026 | 98.00 | 100.42 | 96.53 | 98.62 | 97.53 | 0.64% | 1,231 |
| Apr 1, 2026 | 99.70 | 99.70 | 96.50 | 97.99 | 96.91 | 6.86% | 954 |
| Mar 30, 2026 | 95.80 | 96.00 | 91.50 | 91.70 | 90.69 | -5.66% | 3,143 |
| Mar 27, 2026 | 95.35 | 98.95 | 95.35 | 97.20 | 96.13 | -1.22% | 14,094 |
| Mar 25, 2026 | 95.20 | 99.00 | 95.00 | 98.40 | 97.31 | 5.81% | 3,605 |
| Mar 24, 2026 | 99.00 | 99.00 | 92.80 | 93.00 | 91.97 | -0.59% | 1,194 |
| Mar 23, 2026 | 96.00 | 96.65 | 92.55 | 93.55 | 92.52 | -5.46% | 12,570 |
| Mar 20, 2026 | 97.00 | 101.85 | 97.00 | 98.95 | 97.86 | 1.23% | 3,819 |
| Mar 19, 2026 | 102.00 | 102.00 | 96.90 | 97.75 | 96.67 | -4.17% | 2,484 |
| Mar 18, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 100.87 | 6.81% | 1,450 |
| Mar 17, 2026 | 95.35 | 97.20 | 94.55 | 95.50 | 94.44 | 0.69% | 2,083 |
| Mar 16, 2026 | 95.50 | 97.25 | 93.35 | 94.85 | 93.80 | -2.22% | 6,533 |
| Mar 13, 2026 | 100.90 | 102.05 | 95.10 | 97.00 | 95.93 | -3.87% | 5,300 |
| Mar 12, 2026 | 101.95 | 102.05 | 99.30 | 100.90 | 99.78 | -1.08% | 9,276 |
| Mar 11, 2026 | 100.50 | 105.85 | 100.50 | 102.00 | 100.87 | -1.92% | 1,882 |