Omaxe Limited (NSE:OMAXE)
India · Delayed Price · Currency is INR 75.86
-2.70 (-3.44%)
At close: Mar 6, 2026
Omaxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 6, 2026 | 79.80 | 80.80 | 75.16 | 75.86 | 75.86 | -3.44% | 340,547 |
| Mar 5, 2026 | 75.27 | 79.00 | 75.27 | 78.56 | 78.56 | 4.37% | 95,669 |
| Mar 4, 2026 | 76.35 | 77.69 | 74.24 | 75.27 | 75.27 | -4.25% | 75,067 |
| Mar 2, 2026 | 65.55 | 79.00 | 65.55 | 78.61 | 78.61 | -0.54% | 235,755 |
| Feb 27, 2026 | 80.80 | 80.80 | 78.22 | 79.04 | 79.04 | 0.30% | 55,133 |
| Feb 26, 2026 | 79.20 | 80.18 | 77.80 | 78.80 | 78.80 | 1.56% | 72,955 |
| Feb 25, 2026 | 76.55 | 78.50 | 76.30 | 77.59 | 77.59 | 1.36% | 55,426 |
| Feb 24, 2026 | 78.10 | 78.72 | 75.20 | 76.55 | 76.55 | -2.76% | 76,792 |
| Feb 23, 2026 | 78.72 | 79.73 | 78.19 | 78.72 | 78.72 | -0.32% | 100,039 |
| Feb 20, 2026 | 78.01 | 79.37 | 78.00 | 78.97 | 78.97 | 0.73% | 85,788 |
| Feb 19, 2026 | 79.05 | 79.79 | 77.71 | 78.40 | 78.40 | -0.23% | 109,852 |
| Feb 18, 2026 | 78.41 | 79.27 | 78.20 | 78.58 | 78.58 | -0.04% | 51,150 |
| Feb 17, 2026 | 77.83 | 79.49 | 77.16 | 78.61 | 78.61 | 1.20% | 74,595 |
| Feb 16, 2026 | 77.05 | 79.81 | 77.05 | 77.68 | 77.68 | -1.76% | 57,943 |
| Feb 13, 2026 | 79.32 | 79.55 | 78.00 | 79.07 | 79.07 | -0.63% | 94,415 |
| Feb 12, 2026 | 78.00 | 81.75 | 78.00 | 79.57 | 79.57 | 0.48% | 266,981 |
| Feb 11, 2026 | 79.38 | 80.25 | 77.21 | 79.19 | 79.19 | 0.44% | 190,475 |
| Feb 10, 2026 | 78.50 | 80.49 | 78.00 | 78.84 | 78.84 | -0.64% | 160,301 |
| Feb 9, 2026 | 79.32 | 80.09 | 78.72 | 79.35 | 79.35 | 0.04% | 81,089 |
| Feb 6, 2026 | 77.80 | 79.53 | 76.90 | 79.32 | 79.32 | -0.05% | 140,421 |
| Feb 5, 2026 | 79.00 | 80.70 | 78.29 | 79.36 | 79.36 | 0.38% | 199,499 |
| Feb 4, 2026 | 78.40 | 79.70 | 77.11 | 79.06 | 79.06 | 2.21% | 221,049 |
| Feb 3, 2026 | 76.20 | 78.00 | 73.59 | 77.35 | 77.35 | 2.97% | 216,708 |
| Feb 2, 2026 | 72.90 | 75.90 | 71.00 | 75.12 | 75.12 | 3.61% | 199,169 |
| Feb 1, 2026 | 74.92 | 76.53 | 70.30 | 72.50 | 72.50 | -3.23% | 156,073 |
| Jan 30, 2026 | 74.65 | 75.80 | 73.30 | 74.92 | 74.92 | 1.16% | 156,129 |
| Jan 29, 2026 | 77.99 | 78.45 | 73.11 | 74.06 | 74.06 | -5.03% | 523,896 |
| Jan 28, 2026 | 79.97 | 79.97 | 77.21 | 77.98 | 77.98 | -1.71% | 271,580 |
| Jan 27, 2026 | 73.99 | 81.93 | 73.63 | 79.34 | 79.34 | 5.76% | 1,013,011 |
| Jan 23, 2026 | 73.01 | 78.50 | 72.12 | 75.02 | 75.02 | 1.79% | 1,460,186 |
| Jan 22, 2026 | 72.30 | 75.93 | 72.30 | 73.70 | 73.70 | 1.59% | 983,807 |
| Jan 21, 2026 | 72.00 | 74.19 | 67.81 | 72.55 | 72.55 | 3.02% | 1,429,239 |
| Jan 20, 2026 | 73.47 | 73.98 | 70.00 | 70.42 | 70.42 | -4.15% | 390,893 |
| Jan 19, 2026 | 75.10 | 76.09 | 73.00 | 73.47 | 73.47 | -3.29% | 271,618 |
| Jan 16, 2026 | 76.50 | 77.89 | 75.12 | 75.97 | 75.97 | -2.58% | 408,001 |
| Jan 14, 2026 | 78.12 | 79.90 | 76.50 | 77.98 | 77.98 | -4.67% | 3,550,363 |
| Jan 13, 2026 | 73.01 | 87.00 | 72.85 | 81.80 | 81.80 | 12.69% | 19,579,040 |
| Jan 12, 2026 | 75.08 | 75.58 | 72.08 | 72.59 | 72.59 | -3.66% | 158,128 |
| Jan 9, 2026 | 76.04 | 78.45 | 75.10 | 75.35 | 75.35 | -0.91% | 180,164 |
| Jan 8, 2026 | 77.25 | 79.77 | 75.51 | 76.04 | 76.04 | -2.54% | 163,071 |
| Jan 7, 2026 | 78.91 | 79.89 | 77.16 | 78.02 | 78.02 | -1.13% | 108,701 |
| Jan 6, 2026 | 81.50 | 81.50 | 78.70 | 78.91 | 78.91 | -2.47% | 110,326 |
| Jan 5, 2026 | 79.99 | 82.70 | 79.41 | 80.91 | 80.91 | 1.15% | 183,081 |
| Jan 2, 2026 | 81.00 | 81.90 | 78.50 | 79.99 | 79.99 | -1.12% | 203,071 |
| Jan 1, 2026 | 82.90 | 82.90 | 80.32 | 80.90 | 80.90 | -2.44% | 190,795 |
| Dec 31, 2025 | 78.10 | 85.00 | 77.77 | 82.92 | 82.92 | 3.81% | 1,064,217 |
| Dec 30, 2025 | 84.00 | 85.19 | 77.61 | 79.88 | 79.88 | -5.47% | 969,498 |
| Dec 29, 2025 | 84.36 | 90.53 | 83.61 | 84.50 | 84.50 | -2.59% | 2,075,066 |
| Dec 26, 2025 | 83.49 | 88.80 | 81.00 | 86.75 | 86.75 | 4.04% | 3,934,876 |
| Dec 24, 2025 | 82.40 | 87.00 | 79.47 | 83.38 | 83.38 | 3.69% | 12,520,130 |