NSE:OMAXAUTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 6, 2026	104.50	104.50	100.42	100.84	-	1.66%	13,761
Apr 2, 2026	98.70	100.90	96.06	99.19	99.19	0.05%	13,756
Apr 1, 2026	96.85	103.00	92.50	99.14	99.14	7.73%	35,261
Mar 30, 2026	95.30	97.19	90.15	92.03	92.03	-5.47%	67,921
Mar 27, 2026	97.50	98.99	96.01	97.36	97.36	-0.34%	29,729
Mar 25, 2026	93.56	100.00	93.56	97.69	97.69	5.30%	46,108
Mar 24, 2026	96.99	97.20	92.22	92.77	92.77	-1.02%	41,131
Mar 23, 2026	97.20	97.21	92.20	93.73	93.73	-4.55%	38,636
Mar 20, 2026	96.21	101.80	96.21	98.20	98.20	0.50%	20,778
Mar 19, 2026	100.00	100.92	97.00	97.71	97.71	-2.81%	31,868
Mar 18, 2026	97.98	101.97	95.40	100.53	100.53	4.83%	68,152
Mar 17, 2026	95.40	99.73	94.10	95.90	95.90	0.57%	32,979
Mar 16, 2026	95.65	96.59	93.21	95.36	95.36	-0.91%	36,164
Mar 13, 2026	101.16	101.68	95.54	96.24	96.24	-4.33%	53,528
Mar 12, 2026	99.51	102.38	99.51	100.60	100.60	-1.43%	21,701
Mar 11, 2026	105.00	105.60	101.20	102.06	102.06	-1.62%	19,577
Mar 10, 2026	102.61	104.87	101.01	103.74	103.74	3.78%	30,177
Mar 9, 2026	100.55	101.00	98.06	99.96	99.96	-3.63%	20,890
Mar 6, 2026	105.00	105.00	102.28	103.72	103.72	0.48%	11,213
Mar 5, 2026	102.60	104.64	101.39	103.22	103.22	1.49%	20,920
Mar 4, 2026	102.65	104.99	99.60	101.70	101.70	-3.10%	51,478
Mar 2, 2026	104.98	105.30	101.80	104.95	104.95	-2.12%	95,093
Feb 27, 2026	111.90	111.90	106.50	107.22	107.22	-3.06%	28,301
Feb 26, 2026	110.30	111.90	108.18	110.60	110.60	1.61%	46,184
Feb 25, 2026	107.13	111.65	107.13	108.85	108.85	1.61%	81,479
Feb 24, 2026	113.25	113.25	105.82	107.13	107.13	-3.58%	64,389
Feb 23, 2026	112.26	114.07	110.15	111.11	111.11	-1.02%	28,846
Feb 20, 2026	113.00	116.18	111.20	112.26	112.26	-1.27%	52,827
Feb 19, 2026	117.98	117.99	113.12	113.70	113.70	-2.56%	24,161
Feb 18, 2026	116.00	117.24	115.28	116.69	116.69	0.95%	43,335
Feb 17, 2026	115.50	116.95	114.55	115.59	115.59	0.09%	32,776
Feb 16, 2026	117.95	117.95	114.62	115.49	115.49	0.30%	39,352
Feb 13, 2026	118.83	118.83	114.82	115.14	115.14	-3.11%	72,242
Feb 12, 2026	120.00	120.76	116.21	118.83	118.83	-0.34%	32,182
Feb 11, 2026	122.81	122.81	118.76	119.24	119.24	-1.88%	35,256
Feb 10, 2026	122.00	124.68	120.70	121.53	121.53	1.04%	77,010
Feb 9, 2026	122.00	122.00	117.02	120.28	120.28	2.25%	79,110
Feb 6, 2026	118.00	122.50	115.99	117.63	117.63	-0.56%	79,510
Feb 5, 2026	117.75	119.48	114.54	118.29	118.29	1.34%	58,833
Feb 4, 2026	116.80	116.91	111.50	116.73	116.73	1.68%	82,344
Feb 3, 2026	116.99	120.00	112.17	114.80	114.80	1.26%	86,125
Feb 2, 2026	112.95	114.10	108.21	113.37	113.37	2.81%	94,535
Feb 1, 2026	113.35	121.00	105.00	110.27	110.27	-5.65%	193,106
Jan 30, 2026	117.06	121.55	115.01	116.87	116.87	-2.79%	178,854
Jan 29, 2026	125.00	132.00	110.80	120.22	120.22	3.11%	1,524,663
Jan 28, 2026	116.59	116.59	111.63	116.59	116.59	20.00%	260,908
Jan 27, 2026	92.56	98.90	92.56	97.16	97.16	4.45%	32,604
Jan 23, 2026	92.56	94.49	92.35	93.02	93.02	0.01%	38,529
Jan 22, 2026	92.60	94.98	92.55	93.01	93.01	1.92%	26,839
Jan 21, 2026	93.11	93.82	90.51	91.26	91.26	-3.26%	51,318