Omax Autos Limited (BOM:520021)
India · Delayed Price · Currency is INR 186.90
+31.15 (20.00%)
At close: May 5, 2026
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| May 6, 2026 | 195.05 | 205.55 | 172.55 | 205.55 | 205.55 | 9.98% | 184,297 |
| May 5, 2026 | 173.00 | 186.90 | 171.35 | 186.90 | 186.90 | 20.00% | 205,940 |
| May 4, 2026 | 155.75 | 155.75 | 155.75 | 155.75 | 155.75 | 19.98% | 6,434 |
| Apr 30, 2026 | 132.95 | 132.95 | 126.36 | 129.81 | 129.81 | -1.58% | 9,813 |
| Apr 29, 2026 | 126.59 | 138.05 | 126.00 | 131.90 | 131.90 | 5.54% | 25,683 |
| Apr 28, 2026 | 120.80 | 128.94 | 119.34 | 124.98 | 124.98 | 6.41% | 13,852 |
| Apr 27, 2026 | 115.68 | 118.15 | 115.68 | 117.45 | 117.45 | 4.21% | 7,961 |
| Apr 24, 2026 | 114.05 | 115.49 | 111.71 | 112.70 | 112.70 | -1.55% | 2,457 |
| Apr 23, 2026 | 113.00 | 119.87 | 112.07 | 114.48 | 114.48 | 0.57% | 8,653 |
| Apr 22, 2026 | 115.93 | 115.93 | 113.10 | 113.83 | 113.83 | -0.99% | 2,612 |
| Apr 21, 2026 | 113.04 | 117.38 | 113.04 | 114.97 | 114.97 | -0.33% | 4,580 |
| Apr 20, 2026 | 119.49 | 119.49 | 114.70 | 115.35 | 115.35 | -1.41% | 3,755 |
| Apr 17, 2026 | 115.00 | 118.50 | 115.00 | 117.00 | 117.00 | -0.37% | 2,451 |
| Apr 16, 2026 | 115.95 | 121.34 | 115.95 | 117.44 | 117.44 | 1.40% | 8,322 |
| Apr 15, 2026 | 100.06 | 118.84 | 100.06 | 115.82 | 115.82 | 8.04% | 30,656 |
| Apr 13, 2026 | 110.00 | 110.00 | 103.08 | 107.20 | 107.20 | 0.68% | 1,100 |
| Apr 10, 2026 | 106.28 | 107.90 | 106.28 | 106.48 | 106.48 | 1.80% | 638 |
| Apr 9, 2026 | 103.55 | 106.57 | 103.55 | 104.60 | 104.60 | -0.82% | 170 |
| Apr 8, 2026 | 105.39 | 106.78 | 103.78 | 105.46 | 105.46 | 1.54% | 4,524 |
| Apr 7, 2026 | 102.86 | 105.00 | 102.84 | 103.86 | 103.86 | 1.23% | 2,618 |
| Apr 6, 2026 | 102.43 | 102.60 | 100.84 | 102.60 | 102.60 | 4.04% | 1,466 |
| Apr 2, 2026 | 98.00 | 100.42 | 96.53 | 98.62 | 98.62 | 0.64% | 1,231 |
| Apr 1, 2026 | 99.70 | 99.70 | 96.50 | 97.99 | 97.99 | 6.86% | 954 |
| Mar 30, 2026 | 95.80 | 96.00 | 91.50 | 91.70 | 91.70 | -5.66% | 3,143 |
| Mar 27, 2026 | 95.35 | 98.95 | 95.35 | 97.20 | 97.20 | -1.22% | 14,094 |
| Mar 25, 2026 | 95.20 | 99.00 | 95.00 | 98.40 | 98.40 | 5.81% | 3,605 |
| Mar 24, 2026 | 99.00 | 99.00 | 92.80 | 93.00 | 93.00 | -0.59% | 1,194 |
| Mar 23, 2026 | 96.00 | 96.65 | 92.55 | 93.55 | 93.55 | -5.46% | 12,570 |
| Mar 20, 2026 | 97.00 | 101.85 | 97.00 | 98.95 | 98.95 | 1.23% | 3,819 |
| Mar 19, 2026 | 102.00 | 102.00 | 96.90 | 97.75 | 97.75 | -4.17% | 2,484 |
| Mar 18, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 102.00 | 6.81% | 1,450 |
| Mar 17, 2026 | 95.35 | 97.20 | 94.55 | 95.50 | 95.50 | 0.69% | 2,083 |
| Mar 16, 2026 | 95.50 | 97.25 | 93.35 | 94.85 | 94.85 | -2.22% | 6,533 |
| Mar 13, 2026 | 100.90 | 102.05 | 95.10 | 97.00 | 97.00 | -3.87% | 5,300 |
| Mar 12, 2026 | 101.95 | 102.05 | 99.30 | 100.90 | 100.90 | -1.08% | 9,276 |
| Mar 11, 2026 | 100.50 | 105.85 | 100.50 | 102.00 | 102.00 | -1.92% | 1,882 |
| Mar 10, 2026 | 103.05 | 104.10 | 101.65 | 104.00 | 104.00 | 3.17% | 4,712 |
| Mar 9, 2026 | 100.00 | 101.10 | 96.05 | 100.80 | 100.80 | -2.94% | 1,809 |
| Mar 6, 2026 | 106.00 | 106.00 | 102.25 | 103.85 | 103.85 | 0.29% | 349 |
| Mar 5, 2026 | 103.70 | 104.50 | 101.85 | 103.55 | 103.55 | 1.17% | 2,760 |
| Mar 4, 2026 | 104.30 | 104.30 | 100.15 | 102.35 | 102.35 | -2.43% | 6,720 |
| Mar 2, 2026 | 103.45 | 105.90 | 102.45 | 104.90 | 104.90 | -2.01% | 5,482 |
| Feb 27, 2026 | 111.00 | 111.00 | 106.60 | 107.05 | 107.05 | -2.90% | 2,431 |
| Feb 26, 2026 | 109.05 | 111.50 | 107.75 | 110.25 | 110.25 | 1.15% | 4,566 |
| Feb 25, 2026 | 108.00 | 111.45 | 107.65 | 109.00 | 109.00 | 1.35% | 4,395 |
| Feb 24, 2026 | 110.60 | 110.60 | 106.55 | 107.55 | 107.55 | -3.28% | 4,174 |
| Feb 23, 2026 | 113.90 | 113.90 | 110.75 | 111.20 | 111.20 | -0.76% | 1,341 |
| Feb 20, 2026 | 114.55 | 115.85 | 112.00 | 112.05 | 112.05 | -1.84% | 3,065 |
| Feb 19, 2026 | 116.70 | 117.80 | 113.75 | 114.15 | 114.15 | -2.23% | 2,119 |
| Feb 18, 2026 | 116.75 | 117.15 | 115.70 | 116.75 | 116.75 | 0.56% | 1,878 |