Omni Ax's Software Limited (BOM:532340)
India · Delayed Price · Currency is INR 2.760
-0.140 (-4.83%)
At close: Oct 23, 2026
Omni Ax's Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 23, 2026 | 2.77 | 2.77 | 2.76 | 2.76 | 2.76 | -4.83% | 348 |
| Oct 22, 2026 | 2.97 | 2.97 | 2.90 | 2.90 | 2.90 | -2.36% | 967 |
| Oct 21, 2026 | 2.98 | 2.98 | 2.86 | 2.97 | 2.97 | -1.00% | 800 |
| Oct 19, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | - | 1,152 |
| Oct 16, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 441 |
| Oct 14, 2026 | 3.00 | 3.00 | 3.00 | 3.00 | 3.00 | - | 29 |
| Oct 13, 2026 | 3.15 | 3.15 | 3.00 | 3.00 | 3.00 | -4.76% | 8,165 |
| Oct 12, 2026 | 3.05 | 3.15 | 2.90 | 3.15 | 3.15 | 3.28% | 1,829 |
| Oct 9, 2026 | 2.95 | 3.05 | 2.95 | 3.05 | 3.05 | -1.61% | 127 |
| Oct 8, 2026 | 2.95 | 3.10 | 2.95 | 3.10 | 3.10 | - | 9 |
| Oct 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1 |
| Oct 6, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 1,610 |
| Oct 5, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 4,433 |
| Oct 1, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -0.32% | 1 |
| Sep 30, 2026 | 3.11 | 3.11 | 3.11 | 3.11 | 3.11 | -1.27% | 70 |
| Sep 29, 2026 | 3.06 | 3.15 | 3.06 | 3.15 | 3.15 | -9.74% | 3,093 |
| Sep 28, 2026 | 3.49 | 3.50 | 3.49 | 3.49 | 3.49 | - | 403 |
| Sep 25, 2026 | 3.17 | 3.60 | 3.17 | 3.49 | 3.49 | -5.42% | 334 |
| Sep 24, 2026 | 3.80 | 3.80 | 3.04 | 3.69 | 3.69 | 6.03% | 5,242 |
| Sep 23, 2026 | 3.08 | 3.50 | 2.51 | 3.48 | 3.48 | 12.26% | 7,120 |
| Sep 21, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | -8.82% | 300 |
| Sep 18, 2026 | 3.79 | 3.79 | 3.35 | 3.40 | 3.40 | - | 2,615 |
| Sep 17, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.86% | 545 |
| Sep 16, 2026 | 3.03 | 3.50 | 3.03 | 3.50 | 3.50 | 16.28% | 4,001 |
| Sep 15, 2026 | 3.20 | 3.20 | 3.01 | 3.01 | 3.01 | -5.94% | 766 |
| Sep 11, 2026 | 3.10 | 3.20 | 3.10 | 3.20 | 3.20 | - | 397 |
| Sep 10, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 1,193 |
| Sep 9, 2026 | 3.20 | 3.20 | 3.20 | 3.20 | 3.20 | - | 787 |
| Sep 8, 2026 | 3.12 | 3.20 | 3.12 | 3.20 | 3.20 | 3.23% | 12,305 |
| Sep 7, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 400 |
| Sep 4, 2026 | 3.01 | 3.10 | 3.01 | 3.10 | 3.10 | -8.82% | 4,184 |
| Sep 3, 2026 | 3.49 | 3.49 | 3.40 | 3.40 | 3.40 | -2.58% | 216 |
| Sep 2, 2026 | 3.65 | 3.65 | 3.49 | 3.49 | 3.49 | 12.58% | 1,147 |
| Sep 1, 2026 | 3.00 | 3.10 | 3.00 | 3.10 | 3.10 | -16.22% | 3,659 |
| Aug 31, 2026 | 3.00 | 3.70 | 3.00 | 3.70 | 3.70 | 8.82% | 377 |
| Aug 28, 2026 | 3.01 | 3.40 | 3.01 | 3.40 | 3.40 | -2.58% | 286,306 |
| Aug 27, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | - | 300 |
| Aug 26, 2026 | 3.49 | 3.49 | 3.49 | 3.49 | 3.49 | -0.29% | 700 |
| Aug 25, 2026 | 3.57 | 3.57 | 3.50 | 3.50 | 3.50 | -3.58% | 1,700 |
| Aug 24, 2026 | 3.87 | 3.87 | 3.63 | 3.63 | 3.63 | 12.04% | 3,669 |
| Aug 21, 2026 | 3.24 | 3.24 | 2.71 | 3.24 | 3.24 | -0.31% | 383 |
| Aug 20, 2026 | 2.48 | 3.25 | 2.48 | 3.25 | 3.25 | 4.84% | 4,215 |
| Aug 19, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 131 |
| Aug 18, 2026 | 3.10 | 3.10 | 3.10 | 3.10 | 3.10 | - | 140 |
| Aug 17, 2026 | 3.10 | 3.10 | 3.09 | 3.10 | 3.10 | - | 1,683 |
| Aug 14, 2026 | 3.40 | 3.40 | 3.04 | 3.10 | 3.10 | -11.43% | 1,858 |
| Aug 13, 2026 | 3.80 | 3.80 | 3.50 | 3.50 | 3.50 | -8.85% | 4,616 |
| Aug 12, 2026 | 3.25 | 3.84 | 3.25 | 3.84 | 3.84 | 18.15% | 822 |
| Aug 11, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 11 |
| Aug 10, 2026 | 3.25 | 3.25 | 3.25 | 3.25 | 3.25 | - | 4 |