NSE:OMAXAUTO Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	213.85	216.95	213.85	216.95	216.95	5.00%	31,021
May 21, 2026	204.00	206.62	197.00	206.62	206.62	5.00%	41,347
May 20, 2026	200.81	201.80	195.50	196.79	196.79	-2.00%	40,032
May 19, 2026	204.95	206.00	195.50	200.81	200.81	0.69%	58,537
May 18, 2026	199.65	208.00	195.32	199.43	199.43	-3.00%	113,567
May 15, 2026	206.00	214.99	205.55	205.59	205.59	-4.98%	140,401
May 14, 2026	220.00	226.58	216.36	216.36	216.36	-5.00%	107,509
May 13, 2026	207.41	229.00	207.41	227.74	227.74	4.31%	340,257
May 12, 2026	220.15	229.00	218.32	218.32	218.32	-5.00%	44,568
May 11, 2026	240.00	240.00	223.59	229.81	229.81	-2.35%	318,883
May 8, 2026	235.35	235.35	224.15	235.35	235.35	5.00%	254,424
May 7, 2026	221.99	226.65	217.03	226.65	224.15	10.00%	853,070
May 6, 2026	190.99	206.05	172.61	206.05	203.78	10.00%	3,553,315
May 5, 2026	171.99	187.32	171.00	187.32	185.25	20.00%	2,870,463
May 4, 2026	156.10	156.10	156.10	156.10	154.38	19.99%	361,775
Apr 30, 2026	131.44	131.44	126.60	130.09	128.66	-1.42%	164,750
Apr 29, 2026	125.87	138.40	125.73	131.96	130.50	5.67%	520,748
Apr 28, 2026	118.00	129.35	118.00	124.88	123.50	6.03%	227,085
Apr 27, 2026	115.00	118.80	114.05	117.78	116.48	4.66%	52,624
Apr 24, 2026	113.54	117.04	111.20	112.54	111.30	-0.88%	43,779
Apr 23, 2026	112.30	120.02	112.30	113.54	112.29	0.11%	51,425
Apr 22, 2026	113.66	117.10	112.51	113.41	112.16	-1.21%	47,144
Apr 21, 2026	116.19	118.13	114.00	114.80	113.53	-0.03%	25,538
Apr 20, 2026	117.00	117.99	114.25	114.83	113.56	-1.98%	27,431
Apr 17, 2026	117.50	118.89	115.00	117.15	115.86	0.13%	47,982
Apr 16, 2026	124.00	124.00	116.40	117.00	115.71	0.98%	126,845
Apr 15, 2026	106.55	119.11	106.55	115.86	114.58	9.38%	282,224
Apr 13, 2026	106.51	107.00	103.81	105.92	104.75	-1.41%	12,849
Apr 10, 2026	104.64	108.00	104.64	107.43	106.25	2.67%	15,658
Apr 9, 2026	105.62	106.75	103.35	104.64	103.49	-0.93%	10,788
Apr 8, 2026	109.30	109.30	103.33	105.62	104.45	2.05%	32,411
Apr 7, 2026	100.40	105.95	100.30	103.50	102.36	0.94%	54,371
Apr 6, 2026	104.50	104.50	100.42	102.54	101.41	3.38%	18,655
Apr 2, 2026	98.70	100.90	96.06	99.19	98.10	0.05%	13,756
Apr 1, 2026	96.85	103.00	92.50	99.14	98.05	7.73%	35,261
Mar 30, 2026	95.30	97.19	90.15	92.03	91.01	-5.47%	67,921
Mar 27, 2026	97.50	98.99	96.01	97.36	96.29	-0.34%	29,729
Mar 25, 2026	93.56	100.00	93.56	97.69	96.61	5.30%	46,108
Mar 24, 2026	96.99	97.20	92.22	92.77	91.75	-1.02%	41,131
Mar 23, 2026	97.20	97.21	92.20	93.73	92.70	-4.55%	38,636
Mar 20, 2026	96.21	101.80	96.21	98.20	97.12	0.50%	20,778
Mar 19, 2026	100.00	100.92	97.00	97.71	96.63	-2.81%	31,868
Mar 18, 2026	97.98	101.97	95.40	100.53	99.42	4.83%	68,152
Mar 17, 2026	95.40	99.73	94.10	95.90	94.84	0.57%	32,979
Mar 16, 2026	95.65	96.59	93.21	95.36	94.31	-0.91%	36,164
Mar 13, 2026	101.16	101.68	95.54	96.24	95.18	-4.33%	53,528
Mar 12, 2026	99.51	102.38	99.51	100.60	99.49	-1.43%	21,701
Mar 11, 2026	105.00	105.60	101.20	102.06	100.93	-1.62%	19,577
Mar 10, 2026	102.61	104.87	101.01	103.74	102.60	3.78%	30,177
Mar 9, 2026	100.55	101.00	98.06	99.96	98.86	-3.63%	20,890