Omax Autos Limited (NSE:OMAXAUTO)
India · Delayed Price · Currency is INR 147.31
-14.54 (-8.98%)
Aug 1, 2025, 3:29 PM IST
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 158.49 | 159.40 | 146.00 | 147.31 | 147.31 | -8.98% | 603,038 |
| Jul 31, 2025 | 151.00 | 165.80 | 148.21 | 161.85 | 161.85 | 6.51% | 3,055,855 |
| Jul 30, 2025 | 128.75 | 154.70 | 127.11 | 151.96 | 151.96 | 17.87% | 4,876,352 |
| Jul 29, 2025 | 129.66 | 137.70 | 125.04 | 128.92 | 128.92 | -1.17% | 1,140,528 |
| Jul 28, 2025 | 122.95 | 138.89 | 116.51 | 130.45 | 130.45 | 7.69% | 3,421,599 |
| Jul 25, 2025 | 132.22 | 132.22 | 117.00 | 121.13 | 121.13 | 9.93% | 3,238,966 |
| Jul 24, 2025 | 107.39 | 114.53 | 107.09 | 110.19 | 110.19 | 2.61% | 251,647 |
| Jul 23, 2025 | 108.00 | 109.79 | 104.59 | 107.39 | 107.39 | -1.17% | 56,334 |
| Jul 22, 2025 | 111.00 | 113.10 | 107.15 | 108.66 | 108.66 | -1.05% | 69,716 |
| Jul 21, 2025 | 113.05 | 113.50 | 109.00 | 109.81 | 109.81 | -1.89% | 53,879 |
| Jul 18, 2025 | 109.00 | 113.65 | 109.00 | 111.92 | 111.92 | 2.27% | 134,432 |
| Jul 17, 2025 | 112.00 | 112.00 | 106.92 | 109.44 | 109.44 | -2.23% | 103,748 |
| Jul 16, 2025 | 110.90 | 113.67 | 109.76 | 111.94 | 111.94 | 2.09% | 203,534 |
| Jul 15, 2025 | 106.00 | 110.79 | 105.00 | 109.65 | 109.65 | 4.71% | 295,970 |
| Jul 14, 2025 | 99.40 | 113.85 | 99.38 | 104.72 | 104.72 | 6.79% | 1,442,183 |
| Jul 11, 2025 | 101.45 | 101.59 | 95.80 | 98.06 | 98.06 | -3.34% | 192,892 |
| Jul 10, 2025 | 104.00 | 104.11 | 100.31 | 101.45 | 101.45 | -3.33% | 195,237 |
| Jul 9, 2025 | 92.26 | 106.89 | 91.61 | 104.95 | 104.95 | 13.48% | 1,278,696 |
| Jul 8, 2025 | 91.60 | 93.49 | 91.50 | 92.48 | 92.48 | 1.07% | 46,017 |
| Jul 7, 2025 | 90.26 | 92.30 | 90.26 | 91.50 | 91.50 | 1.37% | 33,145 |
| Jul 4, 2025 | 86.01 | 93.00 | 86.01 | 90.26 | 90.26 | 4.84% | 72,652 |
| Jul 3, 2025 | 86.12 | 87.00 | 85.45 | 86.09 | 86.09 | -0.05% | 19,433 |
| Jul 2, 2025 | 87.49 | 87.49 | 85.41 | 86.13 | 86.13 | -1.14% | 17,792 |
| Jul 1, 2025 | 88.71 | 89.85 | 86.71 | 87.12 | 87.12 | -1.58% | 30,700 |
| Jun 30, 2025 | 88.08 | 90.45 | 87.68 | 88.52 | 88.52 | 0.96% | 22,152 |
| Jun 27, 2025 | 88.39 | 89.85 | 87.38 | 87.68 | 87.68 | -0.26% | 13,933 |
| Jun 26, 2025 | 88.70 | 90.99 | 87.02 | 87.91 | 87.91 | -1.52% | 25,283 |
| Jun 25, 2025 | 85.27 | 94.49 | 85.27 | 89.27 | 89.27 | 4.69% | 94,216 |
| Jun 24, 2025 | 87.78 | 87.98 | 84.05 | 85.27 | 85.27 | -0.55% | 16,931 |
| Jun 23, 2025 | 85.25 | 87.49 | 85.25 | 85.74 | 85.74 | -1.21% | 9,191 |
| Jun 20, 2025 | 86.94 | 87.99 | 85.60 | 86.79 | 86.79 | 0.39% | 10,224 |
| Jun 19, 2025 | 85.89 | 87.70 | 85.61 | 86.45 | 86.45 | 1.15% | 23,029 |
| Jun 18, 2025 | 86.89 | 88.00 | 85.10 | 85.47 | 85.47 | -0.51% | 14,815 |
| Jun 17, 2025 | 88.00 | 88.89 | 85.25 | 85.91 | 85.91 | -1.64% | 15,275 |
| Jun 16, 2025 | 86.00 | 87.90 | 84.99 | 87.34 | 87.34 | 2.52% | 33,659 |
| Jun 13, 2025 | 87.50 | 88.11 | 83.65 | 85.19 | 85.19 | -3.60% | 62,989 |
| Jun 12, 2025 | 91.90 | 91.98 | 88.20 | 88.37 | 88.37 | -2.03% | 42,693 |
| Jun 11, 2025 | 92.98 | 93.50 | 89.10 | 90.20 | 90.20 | -1.78% | 51,471 |
| Jun 10, 2025 | 93.89 | 93.89 | 91.00 | 91.83 | 91.83 | -0.05% | 20,315 |
| Jun 9, 2025 | 91.67 | 94.70 | 91.00 | 91.88 | 91.88 | 0.24% | 39,962 |
| Jun 6, 2025 | 91.60 | 94.84 | 90.37 | 91.66 | 91.66 | -0.51% | 25,382 |
| Jun 5, 2025 | 91.90 | 94.90 | 90.21 | 92.13 | 92.13 | 1.46% | 60,913 |
| Jun 4, 2025 | 92.00 | 92.16 | 89.31 | 90.80 | 90.80 | -0.44% | 19,329 |
| Jun 3, 2025 | 89.19 | 91.50 | 89.19 | 91.20 | 91.20 | 2.25% | 31,254 |
| Jun 2, 2025 | 86.00 | 90.10 | 84.62 | 89.19 | 89.19 | 4.63% | 61,493 |
| May 30, 2025 | 85.97 | 85.97 | 84.21 | 85.24 | 85.24 | -0.06% | 17,784 |
| May 29, 2025 | 86.00 | 86.50 | 84.50 | 85.29 | 85.29 | 0.44% | 26,432 |
| May 28, 2025 | 86.50 | 88.28 | 82.91 | 84.92 | 84.92 | -1.32% | 142,135 |
| May 27, 2025 | 86.90 | 89.58 | 85.50 | 86.06 | 86.06 | -1.44% | 88,073 |
| May 26, 2025 | 92.00 | 92.00 | 86.10 | 87.32 | 87.32 | -2.87% | 52,920 |