Omni Ax's Software Limited (BOM:532340)
India · Delayed Price · Currency is INR 3.510
+0.220 (6.69%)
At close: Jun 19, 2026
Omni Ax's Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jun 19, 2026 | 3.53 | 3.53 | 3.12 | 3.51 | 3.51 | 6.69% | 4,017 |
| Jun 18, 2026 | 3.45 | 3.45 | 3.10 | 3.29 | 3.29 | -1.79% | 8,864 |
| Jun 17, 2026 | 3.33 | 3.70 | 3.32 | 3.35 | 3.35 | -6.94% | 3,680 |
| Jun 16, 2026 | 3.50 | 3.67 | 3.41 | 3.60 | 3.60 | 0.28% | 1,424 |
| Jun 15, 2026 | 3.42 | 3.60 | 3.40 | 3.59 | 3.59 | 7.49% | 2,200 |
| Jun 12, 2026 | 3.70 | 3.70 | 3.29 | 3.34 | 3.34 | -2.91% | 553 |
| Jun 11, 2026 | 3.37 | 3.64 | 3.37 | 3.44 | 3.44 | 2.08% | 2,469 |
| Jun 10, 2026 | 3.37 | 3.37 | 3.37 | 3.37 | 3.37 | 0.30% | 20 |
| Jun 9, 2026 | 3.69 | 3.75 | 3.29 | 3.36 | 3.36 | -2.04% | 6,869 |
| Jun 8, 2026 | 3.55 | 3.78 | 3.16 | 3.43 | 3.43 | -1.15% | 15,974 |
| Jun 5, 2026 | 3.75 | 4.12 | 3.40 | 3.47 | 3.47 | -7.47% | 70,623 |
| Jun 4, 2026 | 3.74 | 3.83 | 3.66 | 3.75 | 3.75 | 0.27% | 2,844 |
| Jun 3, 2026 | 3.51 | 3.83 | 3.51 | 3.74 | 3.74 | 1.91% | 4,742 |
| Jun 2, 2026 | 3.85 | 3.85 | 3.54 | 3.67 | 3.67 | -0.54% | 12,789 |
| Jun 1, 2026 | 3.45 | 3.70 | 3.45 | 3.69 | 3.69 | 2.22% | 3,676 |
| May 29, 2026 | 3.50 | 3.62 | 3.50 | 3.61 | 3.61 | 4.64% | 11,216 |
| May 27, 2026 | 3.53 | 3.53 | 3.37 | 3.45 | 3.45 | -2.27% | 8,796 |
| May 26, 2026 | 3.62 | 3.63 | 3.53 | 3.53 | 3.53 | -2.49% | 3,314 |
| May 25, 2026 | 3.70 | 3.70 | 3.56 | 3.62 | 3.62 | - | 2,122 |
| May 22, 2026 | 3.70 | 3.70 | 3.53 | 3.62 | 3.62 | -1.09% | 138 |
| May 21, 2026 | 3.65 | 3.87 | 3.63 | 3.66 | 3.66 | -1.61% | 1,292 |
| May 20, 2026 | 3.56 | 3.73 | 3.50 | 3.72 | 3.72 | 4.49% | 290 |
| May 19, 2026 | 3.50 | 3.79 | 3.50 | 3.56 | 3.56 | -1.66% | 845 |
| May 18, 2026 | 3.62 | 3.62 | 3.61 | 3.62 | 3.62 | - | 7,946 |
| May 15, 2026 | 3.61 | 3.62 | 3.50 | 3.62 | 3.62 | 4.93% | 4,399 |
| May 14, 2026 | 3.50 | 3.70 | 3.45 | 3.45 | 3.45 | -4.17% | 2,327 |
| May 13, 2026 | 3.87 | 3.87 | 3.52 | 3.60 | 3.60 | -2.44% | 2,368 |
| May 12, 2026 | 3.50 | 3.69 | 3.50 | 3.69 | 3.69 | 3.94% | 1,785 |
| May 11, 2026 | 3.74 | 3.74 | 3.42 | 3.55 | 3.55 | -0.84% | 8,325 |
| May 8, 2026 | 3.35 | 3.58 | 3.35 | 3.58 | 3.58 | 4.99% | 15,818 |
| May 7, 2026 | 3.54 | 3.67 | 3.36 | 3.41 | 3.41 | -2.85% | 1,621 |
| May 6, 2026 | 3.51 | 3.51 | 3.51 | 3.51 | 3.51 | - | 5 |
| May 5, 2026 | 3.84 | 3.84 | 3.50 | 3.51 | 3.51 | -4.10% | 535 |
| May 4, 2026 | 3.65 | 3.66 | 3.65 | 3.66 | 3.66 | 4.87% | 16,650 |
| Apr 30, 2026 | 3.56 | 3.56 | 3.42 | 3.49 | 3.49 | -1.97% | 3,896 |
| Apr 29, 2026 | 3.48 | 3.63 | 3.48 | 3.56 | 3.56 | 2.30% | 118 |
| Apr 28, 2026 | 3.69 | 3.69 | 3.48 | 3.48 | 3.48 | -3.87% | 46 |
| Apr 27, 2026 | 3.35 | 3.64 | 3.35 | 3.62 | 3.62 | 3.13% | 13,114 |
| Apr 24, 2026 | 3.50 | 3.65 | 3.50 | 3.51 | 3.51 | 0.29% | 4,706 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 3,260 |
| Apr 22, 2026 | 3.79 | 3.79 | 3.57 | 3.58 | 3.58 | -4.53% | 16,541 |
| Apr 21, 2026 | 3.70 | 3.79 | 3.62 | 3.75 | 3.75 | -1.06% | 4,205 |
| Apr 20, 2026 | 3.71 | 3.84 | 3.52 | 3.79 | 3.79 | 2.71% | 14,115 |
| Apr 17, 2026 | 3.61 | 3.79 | 3.45 | 3.69 | 3.69 | 2.22% | 7,549 |
| Apr 16, 2026 | 3.63 | 3.96 | 3.61 | 3.61 | 3.61 | -4.75% | 50,367 |
| Apr 15, 2026 | 3.99 | 3.99 | 3.79 | 3.79 | 3.79 | -4.77% | 8,683 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.77 | 3.98 | 3.98 | 0.51% | 20,625 |
| Apr 10, 2026 | 3.80 | 3.99 | 3.63 | 3.96 | 3.96 | 3.66% | 19,849 |
| Apr 9, 2026 | 3.48 | 3.82 | 3.47 | 3.82 | 3.82 | 4.66% | 4,642 |
| Apr 8, 2026 | 3.85 | 3.85 | 3.53 | 3.65 | 3.65 | -1.35% | 1,803 |