Omax Autos Limited (NSE:OMAXAUTO)
India · Delayed Price · Currency is INR 205.00
-4.94 (-2.35%)
Sep 24, 2026, 2:44 PM IST
NSE:OMAXAUTO Stock Price History
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 24, 2026 | 214.69 | 217.20 | 196.34 | 201.90 | - | -3.83% | 231,920 |
| Sep 23, 2026 | 193.80 | 209.94 | 192.21 | 209.94 | 209.94 | 10.00% | 199,826 |
| Sep 22, 2026 | 191.43 | 197.22 | 187.21 | 190.86 | 190.86 | -0.30% | 58,433 |
| Sep 21, 2026 | 183.00 | 194.70 | 179.65 | 191.43 | 191.43 | 5.09% | 114,325 |
| Sep 18, 2026 | 175.09 | 185.01 | 174.04 | 182.16 | 182.16 | 3.62% | 85,580 |
| Sep 17, 2026 | 166.27 | 183.00 | 166.00 | 175.79 | 175.79 | 5.20% | 71,166 |
| Sep 16, 2026 | 169.60 | 172.49 | 161.21 | 167.10 | 167.10 | -1.12% | 50,833 |
| Sep 15, 2026 | 172.92 | 177.00 | 168.01 | 169.00 | 169.00 | -2.27% | 63,651 |
| Sep 11, 2026 | 176.00 | 176.00 | 168.00 | 172.93 | 172.93 | -1.99% | 67,161 |
| Sep 10, 2026 | 175.00 | 179.45 | 174.00 | 176.44 | 176.44 | 0.37% | 38,738 |
| Sep 9, 2026 | 178.70 | 179.00 | 172.21 | 175.79 | 175.79 | 2.95% | 90,664 |
| Sep 8, 2026 | 177.63 | 178.86 | 167.35 | 170.75 | 170.75 | -3.87% | 109,441 |
| Sep 7, 2026 | 182.00 | 183.00 | 176.00 | 177.63 | 177.63 | -2.97% | 61,613 |
| Sep 4, 2026 | 183.59 | 186.58 | 181.30 | 183.07 | 183.07 | -0.28% | 18,555 |
| Sep 3, 2026 | 188.49 | 189.47 | 181.35 | 183.59 | 183.59 | -1.87% | 41,424 |
| Sep 2, 2026 | 183.50 | 189.00 | 181.81 | 187.09 | 187.09 | 1.41% | 26,860 |
| Sep 1, 2026 | 185.00 | 190.90 | 178.15 | 184.48 | 184.48 | -0.58% | 129,636 |
| Aug 31, 2026 | 188.91 | 193.19 | 181.35 | 185.55 | 185.55 | -1.68% | 78,494 |
| Aug 28, 2026 | 188.93 | 192.40 | 186.00 | 188.72 | 188.72 | -1.31% | 46,687 |
| Aug 27, 2026 | 186.84 | 193.50 | 183.22 | 191.23 | 191.23 | 2.35% | 38,392 |
| Aug 26, 2026 | 190.70 | 195.02 | 186.00 | 186.84 | 186.84 | -3.20% | 54,565 |
| Aug 25, 2026 | 198.99 | 198.99 | 190.81 | 193.02 | 193.02 | 0.48% | 37,608 |
| Aug 24, 2026 | 193.94 | 197.41 | 188.71 | 192.10 | 192.10 | -2.14% | 45,758 |
| Aug 21, 2026 | 195.00 | 199.49 | 194.05 | 196.30 | 196.30 | -0.48% | 32,327 |
| Aug 20, 2026 | 196.00 | 204.00 | 192.00 | 199.74 | 197.24 | 2.29% | 54,186 |
| Aug 19, 2026 | 198.69 | 198.69 | 193.00 | 195.27 | 192.83 | -1.72% | 30,180 |
| Aug 18, 2026 | 196.28 | 199.90 | 195.41 | 198.69 | 196.20 | 1.77% | 27,371 |
| Aug 17, 2026 | 204.96 | 208.49 | 193.01 | 195.24 | 192.80 | -4.74% | 92,184 |
| Aug 14, 2026 | 205.00 | 211.93 | 203.00 | 204.96 | 202.39 | 0.68% | 61,818 |
| Aug 13, 2026 | 207.25 | 207.96 | 200.20 | 203.57 | 201.02 | -1.79% | 54,397 |
| Aug 12, 2026 | 208.95 | 213.50 | 194.31 | 207.28 | 204.69 | 1.65% | 288,669 |
| Aug 11, 2026 | 208.00 | 208.99 | 200.99 | 203.92 | 201.37 | 1.24% | 141,858 |
| Aug 10, 2026 | 184.95 | 201.43 | 182.50 | 201.43 | 198.91 | 10.00% | 330,364 |
| Aug 7, 2026 | 190.00 | 192.55 | 182.97 | 183.12 | 180.83 | -4.92% | 74,872 |
| Aug 6, 2026 | 195.99 | 199.96 | 183.25 | 192.60 | 190.19 | 1.13% | 54,805 |
| Aug 5, 2026 | 180.00 | 190.44 | 177.00 | 190.44 | 188.06 | 5.00% | 55,683 |
| Aug 4, 2026 | 189.01 | 189.10 | 181.38 | 181.38 | 179.11 | -5.00% | 155,775 |
| Aug 3, 2026 | 193.80 | 197.70 | 183.15 | 190.92 | 188.53 | 0.17% | 62,654 |
| Jul 31, 2026 | 180.00 | 193.60 | 180.00 | 190.59 | 188.20 | 2.25% | 51,575 |
| Jul 30, 2026 | 192.00 | 193.00 | 186.25 | 186.40 | 184.07 | -4.92% | 144,480 |
| Jul 29, 2026 | 194.14 | 205.85 | 194.14 | 196.05 | 193.60 | -4.06% | 291,411 |
| Jul 28, 2026 | 204.35 | 204.35 | 204.35 | 204.35 | 201.79 | -5.00% | 16,879 |
| Jul 27, 2026 | 215.10 | 215.10 | 215.10 | 215.10 | 212.41 | -5.00% | 25,831 |
| Jul 24, 2026 | 224.00 | 229.99 | 213.55 | 226.42 | 223.59 | 1.37% | 71,338 |
| Jul 23, 2026 | 217.10 | 230.00 | 217.10 | 223.36 | 220.56 | -0.46% | 20,916 |
| Jul 22, 2026 | 234.13 | 237.40 | 222.43 | 224.40 | 221.59 | -4.16% | 43,733 |
| Jul 21, 2026 | 233.72 | 238.45 | 230.00 | 234.13 | 231.20 | 0.18% | 26,838 |
| Jul 20, 2026 | 226.00 | 236.00 | 226.00 | 233.72 | 230.79 | 2.34% | 14,610 |
| Jul 17, 2026 | 234.67 | 239.90 | 225.50 | 228.38 | 225.52 | -2.68% | 35,824 |
| Jul 16, 2026 | 241.70 | 241.70 | 226.20 | 234.67 | 231.73 | -1.30% | 36,886 |