Omaxe Limited (NSE:OMAXE)
India · Delayed Price · Currency is INR 80.93
-0.46 (-0.57%)
Oct 24, 2025, 3:30 PM IST
Omaxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Oct 24, 2025 | 81.28 | 81.50 | 80.31 | 80.93 | 80.93 | -0.57% | 94,825 |
| Oct 23, 2025 | 81.90 | 82.14 | 80.26 | 81.39 | 81.39 | 0.84% | 100,056 |
| Oct 21, 2025 | 82.30 | 82.30 | 80.25 | 80.71 | 80.71 | 0.06% | 44,054 |
| Oct 20, 2025 | 81.99 | 81.99 | 80.15 | 80.66 | 80.66 | -0.10% | 112,500 |
| Oct 17, 2025 | 81.75 | 82.38 | 80.40 | 80.74 | 80.74 | -1.04% | 93,186 |
| Oct 16, 2025 | 81.55 | 82.50 | 80.99 | 81.59 | 81.59 | 0.44% | 82,738 |
| Oct 15, 2025 | 80.94 | 82.24 | 80.86 | 81.23 | 81.23 | -0.60% | 91,674 |
| Oct 14, 2025 | 82.12 | 82.90 | 81.05 | 81.72 | 81.72 | -0.49% | 122,125 |
| Oct 13, 2025 | 82.60 | 84.27 | 81.73 | 82.12 | 82.12 | -1.77% | 115,217 |
| Oct 10, 2025 | 80.60 | 86.10 | 79.60 | 83.60 | 83.60 | 4.45% | 407,896 |
| Oct 9, 2025 | 80.60 | 80.60 | 79.21 | 80.04 | 80.04 | 0.05% | 133,778 |
| Oct 8, 2025 | 82.02 | 82.92 | 79.00 | 80.00 | 80.00 | -2.46% | 526,918 |
| Oct 7, 2025 | 84.80 | 84.80 | 81.51 | 82.02 | 82.02 | -2.64% | 900,104 |
| Oct 6, 2025 | 84.70 | 85.85 | 82.77 | 84.24 | 84.24 | 0.17% | 192,938 |
| Oct 3, 2025 | 83.15 | 90.47 | 82.71 | 84.10 | 84.10 | 2.69% | 1,518,400 |
| Oct 1, 2025 | 79.47 | 86.00 | 79.35 | 81.90 | 81.90 | 3.47% | 254,554 |
| Sep 30, 2025 | 81.00 | 81.65 | 78.10 | 79.15 | 79.15 | -1.62% | 102,603 |
| Sep 29, 2025 | 82.85 | 83.50 | 80.01 | 80.45 | 80.45 | -2.90% | 109,783 |
| Sep 26, 2025 | 83.20 | 83.80 | 81.50 | 82.85 | 82.85 | -0.85% | 81,441 |
| Sep 25, 2025 | 84.94 | 85.99 | 82.50 | 83.56 | 83.56 | -1.62% | 107,404 |
| Sep 24, 2025 | 86.48 | 86.65 | 84.65 | 84.94 | 84.94 | -1.16% | 75,531 |
| Sep 23, 2025 | 86.15 | 87.88 | 85.55 | 85.94 | 85.94 | 0.15% | 298,684 |
| Sep 22, 2025 | 86.00 | 87.55 | 85.40 | 85.81 | 85.81 | -0.35% | 148,940 |
| Sep 19, 2025 | 86.14 | 86.67 | 84.99 | 86.11 | 86.11 | 0.40% | 191,580 |
| Sep 18, 2025 | 87.59 | 88.15 | 85.00 | 85.77 | 85.77 | -1.55% | 148,458 |
| Sep 17, 2025 | 87.00 | 88.13 | 86.61 | 87.12 | 87.12 | 0.60% | 93,863 |
| Sep 16, 2025 | 88.76 | 89.67 | 85.83 | 86.60 | 86.60 | -2.43% | 121,478 |
| Sep 15, 2025 | 89.20 | 89.26 | 88.00 | 88.76 | 88.76 | -0.12% | 99,461 |
| Sep 12, 2025 | 88.91 | 89.76 | 88.18 | 88.87 | 88.87 | -0.17% | 56,098 |
| Sep 11, 2025 | 87.00 | 89.50 | 87.00 | 89.02 | 89.02 | 2.11% | 119,603 |
| Sep 10, 2025 | 86.84 | 87.90 | 86.68 | 87.18 | 87.18 | 0.79% | 76,350 |
| Sep 9, 2025 | 87.25 | 87.50 | 86.00 | 86.50 | 86.50 | -0.37% | 90,180 |
| Sep 8, 2025 | 87.74 | 87.96 | 86.50 | 86.82 | 86.82 | -0.08% | 47,021 |
| Sep 5, 2025 | 87.55 | 87.75 | 85.35 | 86.89 | 86.89 | 0.23% | 69,559 |
| Sep 4, 2025 | 90.35 | 90.80 | 86.20 | 86.69 | 86.69 | -2.62% | 174,018 |
| Sep 3, 2025 | 87.33 | 89.50 | 86.71 | 89.02 | 89.02 | 2.35% | 145,072 |
| Sep 2, 2025 | 86.64 | 89.28 | 86.11 | 86.98 | 86.98 | 0.46% | 279,885 |
| Sep 1, 2025 | 88.45 | 89.77 | 86.01 | 86.58 | 86.58 | -1.04% | 432,854 |
| Aug 29, 2025 | 84.60 | 96.64 | 84.20 | 87.49 | 87.49 | 4.01% | 8,768,620 |
| 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 |