Omax Autos Limited (NSE:OMAXAUTO)
India · Delayed Price · Currency is INR 125.60
-3.73 (-2.88%)
Oct 13, 2025, 3:28 PM IST
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 10, 2025 | 125.00 | 131.20 | 122.55 | 129.33 | 129.33 | 2.29% | 23,180 |
| Oct 9, 2025 | 123.61 | 129.49 | 123.00 | 126.43 | 126.43 | 1.26% | 55,759 |
| Oct 8, 2025 | 129.34 | 131.69 | 123.50 | 124.86 | 124.86 | -3.46% | 28,242 |
| Oct 7, 2025 | 132.98 | 132.98 | 128.55 | 129.34 | 129.34 | -2.74% | 30,531 |
| Oct 6, 2025 | 135.69 | 138.60 | 132.00 | 132.98 | 132.98 | -2.00% | 16,916 |
| Oct 3, 2025 | 131.40 | 139.36 | 129.11 | 135.69 | 135.69 | 2.23% | 38,734 |
| Oct 1, 2025 | 135.44 | 136.60 | 130.56 | 132.73 | 132.73 | -2.00% | 36,425 |
| Sep 30, 2025 | 138.60 | 143.50 | 134.00 | 135.44 | 135.44 | -3.26% | 21,853 |
| Sep 29, 2025 | 142.57 | 145.89 | 138.05 | 140.00 | 140.00 | -1.80% | 17,873 |
| Sep 26, 2025 | 143.99 | 144.80 | 141.51 | 142.57 | 142.57 | -1.47% | 10,801 |
| Sep 25, 2025 | 144.36 | 146.99 | 140.16 | 144.70 | 144.70 | 0.21% | 16,659 |
| Sep 24, 2025 | 148.04 | 151.48 | 144.01 | 144.39 | 144.39 | -4.68% | 30,686 |
| Sep 23, 2025 | 151.00 | 154.99 | 148.25 | 151.48 | 151.48 | 0.22% | 29,676 |
| Sep 22, 2025 | 149.99 | 156.67 | 148.51 | 151.14 | 151.14 | 1.29% | 103,446 |
| Sep 19, 2025 | 144.65 | 152.00 | 142.12 | 149.21 | 149.21 | 3.01% | 49,705 |
| Sep 18, 2025 | 144.00 | 145.00 | 142.45 | 144.85 | 144.85 | 0.22% | 18,603 |
| Sep 17, 2025 | 145.00 | 145.75 | 142.01 | 144.53 | 144.53 | -0.05% | 12,558 |
| Sep 16, 2025 | 145.90 | 147.00 | 140.40 | 144.60 | 144.60 | 0.51% | 15,689 |
| Sep 15, 2025 | 144.90 | 147.50 | 142.00 | 143.87 | 143.87 | -0.19% | 24,280 |
| Sep 12, 2025 | 142.53 | 145.40 | 140.60 | 144.14 | 144.14 | 1.13% | 15,158 |
| Sep 11, 2025 | 144.43 | 145.50 | 140.10 | 142.53 | 142.53 | -1.32% | 18,845 |
| Sep 10, 2025 | 141.95 | 147.95 | 140.00 | 144.43 | 144.43 | 1.75% | 25,196 |
| Sep 9, 2025 | 143.27 | 146.90 | 141.00 | 141.95 | 141.95 | -0.92% | 22,115 |
| Sep 8, 2025 | 144.67 | 150.00 | 142.10 | 143.27 | 143.27 | -0.97% | 19,533 |
| Sep 5, 2025 | 148.20 | 149.00 | 143.28 | 144.67 | 144.67 | -0.88% | 7,231 |
| Sep 4, 2025 | 148.70 | 152.00 | 144.00 | 145.95 | 145.95 | -0.38% | 33,299 |
| Sep 3, 2025 | 150.10 | 150.21 | 143.60 | 146.50 | 146.50 | -2.53% | 22,233 |
| Sep 2, 2025 | 152.24 | 154.99 | 150.00 | 150.30 | 150.30 | -0.28% | 35,004 |
| Sep 1, 2025 | 150.00 | 155.00 | 149.50 | 150.72 | 150.72 | 0.26% | 23,500 |
| Aug 29, 2025 | 150.80 | 155.00 | 148.00 | 150.33 | 150.33 | 0.35% | 15,763 |
| Aug 28, 2025 | 145.50 | 157.50 | 143.30 | 149.81 | 149.81 | -0.13% | 61,528 |
| Aug 26, 2025 | 156.90 | 156.90 | 148.10 | 150.00 | 150.00 | -2.45% | 30,247 |
| Aug 25, 2025 | 159.79 | 161.00 | 152.21 | 153.77 | 153.77 | -1.44% | 41,856 |
| Aug 22, 2025 | 158.87 | 161.80 | 154.60 | 156.02 | 156.02 | -1.30% | 23,973 |
| Aug 21, 2025 | 157.65 | 160.00 | 154.00 | 158.08 | 155.58 | 0.79% | 35,756 |
| Aug 20, 2025 | 154.00 | 159.45 | 152.25 | 156.84 | 154.36 | -1.48% | 41,050 |
| Aug 19, 2025 | 155.94 | 159.36 | 155.00 | 159.20 | 156.68 | 4.89% | 235,027 |
| Aug 18, 2025 | 147.00 | 151.78 | 144.56 | 151.78 | 149.38 | 4.99% | 79,094 |
| Aug 14, 2025 | 148.50 | 148.50 | 144.00 | 144.56 | 142.27 | -1.80% | 17,397 |
| Aug 13, 2025 | 146.60 | 148.50 | 144.50 | 147.21 | 144.88 | 1.20% | 36,876 |
| Aug 12, 2025 | 144.50 | 148.00 | 140.11 | 145.47 | 143.17 | 2.17% | 43,551 |
| Aug 11, 2025 | 145.98 | 146.80 | 140.50 | 142.38 | 140.13 | -2.47% | 24,393 |
| Aug 8, 2025 | 141.08 | 147.99 | 136.66 | 145.98 | 143.67 | 3.35% | 71,882 |
| Aug 7, 2025 | 145.48 | 145.48 | 138.97 | 141.25 | 139.02 | -3.45% | 50,769 |
| Aug 6, 2025 | 149.50 | 151.00 | 142.00 | 146.29 | 143.98 | -1.67% | 61,923 |
| Aug 5, 2025 | 142.70 | 149.90 | 140.80 | 148.78 | 146.43 | 3.77% | 83,247 |
| Aug 4, 2025 | 148.90 | 152.65 | 139.94 | 143.38 | 141.11 | -2.67% | 99,364 |
| Aug 1, 2025 | 158.49 | 159.40 | 146.00 | 147.31 | 144.98 | -8.98% | 603,267 |
| Jul 31, 2025 | 151.00 | 165.80 | 148.21 | 161.85 | 159.29 | 6.51% | 3,055,855 |
| Jul 30, 2025 | 128.75 | 154.70 | 127.11 | 151.96 | 149.56 | 17.87% | 4,876,352 |