Omaxe Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 29, 2025	84.60	96.64	84.20	87.49	87.49	4.01%	8,767,750
Aug 28, 2025	87.20	88.89	83.36	84.12	84.12	-4.32%	163,833
Aug 26, 2025	89.32	89.49	87.25	87.92	87.92	-1.82%	64,996
Aug 25, 2025	91.15	93.50	89.00	89.55	89.55	-0.76%	430,209
Aug 22, 2025	91.90	91.90	90.00	90.24	90.24	-1.53%	55,575
Aug 21, 2025	92.45	93.58	91.26	91.64	91.64	-0.49%	117,734
Aug 20, 2025	93.99	94.84	91.40	92.09	92.09	-1.37%	101,810
Aug 19, 2025	93.99	94.89	92.81	93.37	93.37	-0.20%	113,970
Aug 18, 2025	92.12	94.10	91.85	93.56	93.56	1.32%	57,163
Aug 14, 2025	90.21	93.99	88.65	92.34	92.34	-2.22%	232,456
Aug 13, 2025	95.10	96.50	94.00	94.44	94.44	-0.29%	71,820
Aug 12, 2025	92.00	95.58	92.00	94.71	94.71	1.22%	76,584
Aug 11, 2025	92.80	94.17	90.99	93.57	93.57	1.26%	98,186
Aug 8, 2025	93.20	95.47	91.60	92.41	92.41	-2.44%	43,777
Aug 7, 2025	93.05	95.50	91.69	94.72	94.72	1.69%	107,424
Aug 6, 2025	95.00	95.00	92.43	93.15	93.15	-1.26%	91,947
Aug 5, 2025	96.11	96.11	93.83	94.34	94.34	-1.83%	140,257
Aug 4, 2025	96.50	97.00	94.64	96.10	96.10	0.15%	95,685
Aug 1, 2025	97.53	99.79	95.25	95.96	95.96	-1.61%	257,983
Jul 31, 2025	97.99	99.30	95.55	97.53	97.53	-1.14%	171,950
Jul 30, 2025	101.50	102.12	98.11	98.65	98.65	-2.81%	307,066
Jul 29, 2025	101.90	102.50	99.18	101.50	101.50	1.65%	512,415
Jul 28, 2025	94.05	102.64	93.90	99.85	99.85	6.03%	1,321,212
Jul 25, 2025	99.00	99.00	93.42	94.17	94.17	-5.25%	341,245
Jul 24, 2025	99.90	100.35	98.00	99.39	99.39	0.32%	282,045
Jul 23, 2025	102.99	103.80	98.10	99.07	99.07	-3.41%	857,519
Jul 22, 2025	104.00	105.50	102.00	102.57	102.57	-1.62%	429,099
Jul 21, 2025	104.56	105.43	103.30	104.26	104.26	-0.77%	285,637
Jul 18, 2025	108.00	110.00	104.50	105.07	105.07	-1.72%	923,345
Jul 17, 2025	104.55	107.50	103.84	106.91	106.91	2.33%	1,091,587
Jul 16, 2025	105.77	106.90	104.15	104.48	104.48	-1.22%	713,439
Jul 15, 2025	105.40	106.80	103.11	105.77	105.77	3.05%	442,184
Jul 14, 2025	101.30	103.36	100.67	102.64	102.64	0.55%	209,058
Jul 11, 2025	102.50	104.37	101.66	102.08	102.08	-0.84%	254,963
Jul 10, 2025	104.49	104.80	102.55	102.94	102.94	-0.90%	302,177
Jul 9, 2025	105.59	107.80	102.68	103.87	103.87	-0.76%	883,810
Jul 8, 2025	103.00	107.34	100.33	104.67	104.67	2.36%	1,845,640
Jul 7, 2025	103.30	103.30	101.50	102.26	102.26	-1.05%	189,226
Jul 4, 2025	101.80	105.05	99.54	103.35	103.35	2.79%	876,654
Jul 3, 2025	99.85	102.00	98.25	100.54	100.54	1.43%	598,644
Jul 2, 2025	102.94	103.20	98.55	99.12	99.12	-2.65%	670,979
Jul 1, 2025	104.30	106.60	101.50	101.82	101.82	-0.91%	1,643,911
Jun 30, 2025	102.70	107.40	102.30	102.76	102.76	0.93%	1,972,506
Jun 27, 2025	103.80	104.00	100.69	101.81	101.81	-1.03%	1,425,991
Jun 26, 2025	105.30	106.89	102.11	102.87	102.87	-1.23%	722,670
Jun 25, 2025	106.50	108.90	103.24	104.15	104.15	0.76%	1,190,075
Jun 24, 2025	106.90	107.50	102.31	103.36	103.36	-0.02%	775,711
Jun 23, 2025	102.70	105.29	101.43	103.38	103.38	-0.47%	366,669
Jun 20, 2025	103.21	106.95	101.00	103.87	103.87	1.45%	1,119,708
Jun 19, 2025	104.00	107.90	101.29	102.39	102.39	-0.44%	1,148,820