Omni Ax's Software Limited (BOM:532340)
India · Delayed Price · Currency is INR 3.610
+0.160 (4.64%)
At close: May 29, 2026
Omni Ax's Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Apr 7, 2026 | 3.46 | 3.70 | 3.36 | 3.70 | 3.70 | 4.82% | 379 |
| Apr 6, 2026 | 3.53 | 3.53 | 3.45 | 3.53 | 3.53 | -2.75% | 1,233 |
| Apr 2, 2026 | 3.30 | 3.63 | 3.30 | 3.63 | 3.63 | 4.91% | 1,299 |
| Apr 1, 2026 | 3.65 | 3.65 | 3.46 | 3.46 | 3.46 | -4.95% | 44,072 |
| Mar 30, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -4.96% | 186 |
| Mar 27, 2026 | 4.00 | 4.19 | 3.83 | 3.83 | 3.83 | -4.73% | 1,296 |
| Mar 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.96% | 741 |
| Mar 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.73% | 704 |
| Mar 23, 2026 | 4.30 | 4.48 | 4.18 | 4.44 | 4.44 | 1.14% | 6,701 |
| Mar 20, 2026 | 4.19 | 4.42 | 4.01 | 4.39 | 4.39 | 4.28% | 39,359 |
| Mar 19, 2026 | 4.21 | 4.21 | 4.18 | 4.21 | 4.21 | 4.99% | 8,443 |
| Mar 18, 2026 | 3.63 | 4.01 | 3.63 | 4.01 | 4.01 | 4.97% | 3,641 |
| Mar 17, 2026 | 3.47 | 3.83 | 3.47 | 3.82 | 3.82 | 4.66% | 4,618 |
| Mar 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 1,696 |