Omax Autos Limited (BOM:520021)
India · Delayed Price · Currency is INR 195.90
+1.00 (0.51%)
At close: Aug 21, 2026
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Jul 14, 2026 | 259.70 | 259.70 | 245.15 | 250.85 | 247.67 | -1.61% | 7,741 |
| Jul 13, 2026 | 233.50 | 254.95 | 233.50 | 254.95 | 251.72 | 4.98% | 39,701 |
| Jul 10, 2026 | 233.00 | 242.85 | 225.05 | 242.85 | 239.77 | 4.99% | 7,914 |
| Jul 9, 2026 | 220.00 | 231.30 | 220.00 | 231.30 | 228.37 | 4.99% | 4,806 |
| Jul 8, 2026 | 222.60 | 228.70 | 218.15 | 220.30 | 217.51 | -3.95% | 5,335 |
| Jul 7, 2026 | 234.95 | 236.00 | 224.75 | 229.35 | 226.45 | -0.63% | 3,198 |
| Jul 6, 2026 | 230.00 | 234.00 | 228.20 | 230.80 | 227.88 | 0.11% | 3,647 |
| Jul 3, 2026 | 237.95 | 237.95 | 228.20 | 230.55 | 227.63 | -2.74% | 3,539 |
| Jul 2, 2026 | 237.95 | 239.90 | 225.25 | 237.05 | 234.05 | 1.09% | 3,690 |
| Jul 1, 2026 | 227.90 | 235.05 | 225.50 | 234.50 | 231.53 | 4.73% | 21,551 |
| Jun 30, 2026 | 212.80 | 224.50 | 207.60 | 223.90 | 221.06 | 3.08% | 4,993 |
| Jun 29, 2026 | 216.60 | 223.90 | 214.20 | 217.20 | 214.45 | -3.04% | 6,010 |
| Jun 25, 2026 | 226.35 | 226.35 | 217.50 | 224.00 | 221.16 | -0.49% | 1,976 |
| Jun 24, 2026 | 221.00 | 229.00 | 221.00 | 225.10 | 222.25 | 0.20% | 3,876 |
| Jun 23, 2026 | 234.00 | 234.00 | 224.00 | 224.65 | 221.80 | -3.42% | 6,991 |
| Jun 22, 2026 | 230.70 | 233.80 | 225.00 | 232.60 | 229.65 | 2.83% | 13,060 |
| Jun 19, 2026 | 222.50 | 229.90 | 222.50 | 226.20 | 223.34 | 1.66% | 2,136 |
| Jun 18, 2026 | 220.30 | 227.50 | 220.00 | 222.50 | 219.68 | -2.63% | 7,732 |
| Jun 17, 2026 | 226.20 | 231.00 | 220.00 | 228.50 | 225.61 | 0.88% | 4,252 |
| Jun 16, 2026 | 237.80 | 237.95 | 226.05 | 226.50 | 223.63 | -2.52% | 3,227 |
| Jun 15, 2026 | 238.10 | 238.10 | 231.50 | 232.35 | 229.41 | 2.45% | 6,003 |
| Jun 12, 2026 | 216.00 | 226.80 | 216.00 | 226.80 | 223.93 | 5.00% | 3,653 |