Omax Autos Limited (NSE:OMAXAUTO)
India · Delayed Price · Currency is INR 224.45
-9.68 (-4.13%)
Jul 22, 2026, 3:29 PM IST
NSE:OMAXAUTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Jul 21, 2026 | 233.72 | 238.45 | 230.00 | 234.13 | 234.13 | 0.18% | 26,838 |
| Jul 20, 2026 | 226.00 | 236.00 | 226.00 | 233.72 | 233.72 | 2.34% | 14,610 |
| Jul 17, 2026 | 234.67 | 239.90 | 225.50 | 228.38 | 228.38 | -2.68% | 35,824 |
| Jul 16, 2026 | 241.70 | 241.70 | 226.20 | 234.67 | 234.67 | -1.30% | 36,886 |
| Jul 15, 2026 | 248.98 | 250.00 | 236.54 | 237.76 | 237.76 | -4.51% | 27,632 |
| Jul 14, 2026 | 255.00 | 255.00 | 245.60 | 248.98 | 248.98 | -2.12% | 51,669 |
| Jul 13, 2026 | 242.00 | 254.36 | 239.99 | 254.36 | 254.36 | 5.00% | 119,506 |
| Jul 10, 2026 | 233.00 | 242.25 | 225.00 | 242.25 | 242.25 | 5.00% | 101,946 |
| Jul 9, 2026 | 221.28 | 232.34 | 211.55 | 230.72 | 230.72 | 4.27% | 43,977 |
| Jul 8, 2026 | 225.05 | 228.76 | 218.25 | 221.28 | 221.28 | -3.51% | 30,555 |
| Jul 7, 2026 | 234.38 | 234.38 | 226.21 | 229.34 | 229.34 | -0.30% | 26,309 |
| Jul 6, 2026 | 231.00 | 236.99 | 226.50 | 230.03 | 230.03 | -0.44% | 38,183 |
| Jul 3, 2026 | 228.00 | 236.85 | 228.00 | 231.05 | 231.05 | -1.69% | 36,645 |
| Jul 2, 2026 | 229.02 | 239.65 | 226.26 | 235.03 | 235.03 | 0.42% | 101,596 |
| Jul 1, 2026 | 225.00 | 234.05 | 221.51 | 234.04 | 234.04 | 4.99% | 121,605 |
| Jun 30, 2026 | 216.43 | 225.25 | 212.00 | 222.91 | 222.91 | 2.99% | 31,579 |
| Jun 29, 2026 | 221.29 | 221.29 | 213.21 | 216.43 | 216.43 | -3.18% | 42,416 |
| Jun 25, 2026 | 227.75 | 227.90 | 220.89 | 223.53 | 223.53 | 0.05% | 18,507 |
| Jun 24, 2026 | 223.77 | 230.00 | 221.15 | 223.41 | 223.41 | -0.16% | 18,983 |
| Jun 23, 2026 | 236.70 | 236.70 | 222.15 | 223.77 | 223.77 | -3.84% | 34,942 |
| Jun 22, 2026 | 229.90 | 234.00 | 225.10 | 232.70 | 232.70 | 2.85% | 34,337 |
| Jun 19, 2026 | 218.20 | 229.99 | 218.20 | 226.26 | 226.26 | 0.87% | 46,510 |
| Jun 18, 2026 | 227.22 | 227.22 | 222.51 | 224.31 | 224.31 | -1.28% | 30,864 |
| Jun 17, 2026 | 227.81 | 235.00 | 221.00 | 227.22 | 227.22 | -0.26% | 49,054 |
| Jun 16, 2026 | 234.80 | 234.99 | 225.00 | 227.81 | 227.81 | -2.02% | 39,812 |
| Jun 15, 2026 | 238.35 | 238.35 | 230.00 | 232.51 | 232.51 | 2.40% | 46,736 |
| Jun 12, 2026 | 217.40 | 227.05 | 214.25 | 227.05 | 227.05 | 5.00% | 54,429 |
| Jun 11, 2026 | 227.62 | 227.62 | 216.24 | 216.24 | 216.24 | -5.00% | 41,835 |
| Jun 10, 2026 | 213.00 | 227.62 | 213.00 | 227.62 | 227.62 | 5.00% | 81,830 |
| Jun 9, 2026 | 215.55 | 221.90 | 212.20 | 216.79 | 216.79 | -2.78% | 45,953 |
| Jun 8, 2026 | 226.95 | 230.00 | 222.99 | 222.99 | 222.99 | -5.00% | 89,038 |
| Jun 5, 2026 | 240.00 | 243.00 | 233.00 | 234.72 | 234.72 | -0.95% | 38,331 |
| Jun 4, 2026 | 238.00 | 242.50 | 228.86 | 236.98 | 236.98 | -0.13% | 63,118 |
| Jun 3, 2026 | 240.00 | 244.75 | 232.09 | 237.30 | 237.30 | -2.87% | 79,756 |
| Jun 2, 2026 | 257.15 | 257.15 | 244.30 | 244.30 | 244.30 | -5.00% | 95,445 |
| Jun 1, 2026 | 252.00 | 258.24 | 250.00 | 257.15 | 257.15 | 4.55% | 149,361 |
| May 29, 2026 | 263.40 | 263.40 | 241.50 | 245.95 | 245.95 | -2.06% | 106,991 |
| May 27, 2026 | 240.40 | 251.12 | 240.00 | 251.12 | 251.12 | 5.00% | 125,849 |
| May 26, 2026 | 239.17 | 239.17 | 232.50 | 239.17 | 239.17 | 5.00% | 175,329 |
| May 25, 2026 | 227.79 | 227.79 | 227.79 | 227.79 | 227.79 | 5.00% | 21,869 |
| 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 |