Omax Autos Limited (BOM:520021)
India
· Delayed Price · Currency is INR 100.80
-3.05 (-2.94%)
At close: Mar 9, 2026
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 100.00 | 101.10 | 96.05 | 100.80 | 100.80 | -2.94% | 1,809 |
| Mar 6, 2026 | 106.00 | 106.00 | 102.25 | 103.85 | 103.85 | 0.29% | 349 |
| Mar 5, 2026 | 103.70 | 104.50 | 101.85 | 103.55 | 103.55 | 1.17% | 2,760 |
| Mar 4, 2026 | 104.30 | 104.30 | 100.15 | 102.35 | 102.35 | -2.43% | 6,720 |
| Mar 2, 2026 | 103.45 | 105.90 | 102.45 | 104.90 | 104.90 | -2.01% | 5,482 |
| Feb 27, 2026 | 111.00 | 111.00 | 106.60 | 107.05 | 107.05 | -2.90% | 2,431 |
| Feb 26, 2026 | 109.05 | 111.50 | 107.75 | 110.25 | 110.25 | 1.15% | 4,566 |
| Feb 25, 2026 | 108.00 | 111.45 | 107.65 | 109.00 | 109.00 | 1.35% | 4,395 |
| Feb 24, 2026 | 110.60 | 110.60 | 106.55 | 107.55 | 107.55 | -3.28% | 4,174 |
| Feb 23, 2026 | 113.90 | 113.90 | 110.75 | 111.20 | 111.20 | -0.76% | 1,341 |
| Feb 20, 2026 | 114.55 | 115.85 | 112.00 | 112.05 | 112.05 | -1.84% | 3,065 |
| Feb 19, 2026 | 116.70 | 117.80 | 113.75 | 114.15 | 114.15 | -2.23% | 2,119 |
| Feb 18, 2026 | 116.75 | 117.15 | 115.70 | 116.75 | 116.75 | 0.56% | 1,878 |
| Feb 17, 2026 | 115.00 | 117.05 | 114.80 | 116.10 | 116.10 | 0.96% | 959 |
| Feb 16, 2026 | 121.90 | 121.90 | 114.40 | 115.00 | 115.00 | -0.09% | 3,345 |
| Feb 13, 2026 | 118.55 | 118.55 | 114.70 | 115.10 | 115.10 | -3.52% | 1,322 |
| Feb 12, 2026 | 117.45 | 120.15 | 116.35 | 119.30 | 119.30 | -0.42% | 1,332 |
| Feb 11, 2026 | 120.85 | 120.85 | 118.85 | 119.80 | 119.80 | -1.20% | 1,513 |
| Feb 10, 2026 | 124.25 | 124.85 | 120.60 | 121.25 | 121.25 | -0.12% | 3,429 |
| Feb 9, 2026 | 118.75 | 121.75 | 117.55 | 121.40 | 121.40 | 3.28% | 5,100 |
| Feb 6, 2026 | 117.45 | 121.90 | 115.45 | 117.55 | 117.55 | -0.55% | 4,316 |
| Feb 5, 2026 | 116.35 | 119.70 | 115.45 | 118.20 | 118.20 | 1.81% | 1,872 |
| Feb 4, 2026 | 113.70 | 116.15 | 113.35 | 116.10 | 116.10 | 1.18% | 3,245 |
| Feb 3, 2026 | 117.05 | 118.85 | 113.40 | 114.75 | 114.75 | 1.59% | 5,171 |
| Feb 2, 2026 | 111.85 | 114.70 | 109.10 | 112.95 | 112.95 | 2.12% | 7,430 |
| Feb 1, 2026 | 116.90 | 120.90 | 106.40 | 110.60 | 110.60 | -5.59% | 11,411 |
| Jan 30, 2026 | 119.70 | 122.00 | 115.50 | 117.15 | 117.15 | -2.01% | 16,616 |
| Jan 29, 2026 | 124.90 | 132.95 | 110.85 | 119.55 | 119.55 | 2.31% | 143,253 |
| Jan 28, 2026 | 116.85 | 116.85 | 112.05 | 116.85 | 116.85 | 19.97% | 85,645 |
| Jan 27, 2026 | 93.80 | 97.75 | 93.30 | 97.40 | 97.40 | 5.93% | 2,500 |
| Jan 23, 2026 | 93.00 | 94.20 | 91.10 | 91.95 | 91.95 | -0.81% | 1,975 |
| Jan 22, 2026 | 93.60 | 94.50 | 92.50 | 92.70 | 92.70 | 1.26% | 1,082 |
| Jan 21, 2026 | 93.10 | 93.45 | 90.55 | 91.55 | 91.55 | -3.28% | 2,685 |
| Jan 20, 2026 | 97.00 | 97.45 | 93.85 | 94.65 | 94.65 | -1.87% | 2,302 |
| Jan 19, 2026 | 98.70 | 98.70 | 93.50 | 96.45 | 96.45 | -0.52% | 5,269 |
| Jan 16, 2026 | 96.15 | 98.35 | 94.00 | 96.95 | 96.95 | 3.47% | 4,229 |
| Jan 14, 2026 | 96.00 | 96.00 | 93.70 | 93.70 | 93.70 | -2.40% | 570 |
| Jan 13, 2026 | 96.50 | 96.60 | 95.20 | 96.00 | 96.00 | 1.21% | 1,144 |
| Jan 12, 2026 | 94.00 | 95.15 | 92.05 | 94.85 | 94.85 | -0.47% | 3,243 |
| Jan 9, 2026 | 94.80 | 96.60 | 93.70 | 95.30 | 95.30 | -1.19% | 2,971 |
| Jan 8, 2026 | 103.50 | 104.05 | 94.60 | 96.45 | 96.45 | -6.81% | 6,607 |
| Jan 7, 2026 | 105.05 | 105.10 | 102.35 | 103.50 | 103.50 | -1.00% | 950 |
| Jan 6, 2026 | 102.35 | 105.05 | 102.25 | 104.55 | 104.55 | 1.41% | 1,835 |
| Jan 5, 2026 | 110.00 | 110.00 | 102.30 | 103.10 | 103.10 | -4.05% | 6,765 |
| Jan 2, 2026 | 99.55 | 109.25 | 99.55 | 107.45 | 107.45 | 7.24% | 21,856 |
| Jan 1, 2026 | 101.25 | 102.10 | 99.20 | 100.20 | 100.20 | -0.95% | 1,150 |
| Dec 31, 2025 | 101.90 | 103.00 | 100.08 | 101.16 | 101.16 | -0.34% | 883 |
| Dec 30, 2025 | 102.43 | 103.62 | 101.50 | 101.51 | 101.51 | -2.04% | 71 |
| Dec 29, 2025 | 102.95 | 104.50 | 100.57 | 103.62 | 103.62 | 2.49% | 1,344 |
| Dec 26, 2025 | 103.27 | 103.61 | 100.51 | 101.10 | 101.10 | -2.38% | 2,309 |
| Dec 24, 2025 | 103.00 | 105.50 | 103.00 | 103.56 | 103.56 | 0.20% | 3,367 |
| Dec 23, 2025 | 98.84 | 104.00 | 98.00 | 103.35 | 103.35 | 5.14% | 1,942 |
| Dec 22, 2025 | 99.01 | 100.38 | 98.02 | 98.30 | 98.30 | -1.56% | 3,264 |
| Dec 19, 2025 | 100.85 | 101.12 | 99.00 | 99.86 | 99.86 | -0.70% | 3,600 |
| Dec 18, 2025 | 106.00 | 106.00 | 99.06 | 100.56 | 100.56 | -1.04% | 6,995 |
| Dec 17, 2025 | 99.26 | 102.33 | 99.26 | 101.62 | 101.62 | 2.75% | 6,679 |
| Dec 16, 2025 | 101.20 | 101.32 | 96.69 | 98.90 | 98.90 | -2.15% | 6,789 |
| Dec 15, 2025 | 99.00 | 105.39 | 98.34 | 101.07 | 101.07 | 1.63% | 11,011 |
| Dec 12, 2025 | 94.67 | 108.99 | 93.89 | 99.45 | 99.45 | 6.50% | 65,258 |
| Dec 11, 2025 | 88.20 | 94.20 | 87.00 | 93.38 | 93.38 | 5.00% | 1,581 |
| Dec 10, 2025 | 88.65 | 89.11 | 88.41 | 88.93 | 88.93 | -0.21% | 1,462 |
| Dec 9, 2025 | 86.15 | 89.90 | 86.10 | 89.12 | 89.12 | 3.10% | 1,512 |
| Dec 8, 2025 | 90.41 | 92.04 | 85.60 | 86.44 | 86.44 | -2.20% | 593 |
| Dec 5, 2025 | 90.00 | 90.13 | 88.22 | 88.38 | 88.38 | -0.07% | 4,844 |
| Dec 4, 2025 | 89.00 | 89.61 | 87.57 | 88.44 | 88.44 | -2.79% | 1,347 |
| Dec 3, 2025 | 92.00 | 92.21 | 88.80 | 90.98 | 90.98 | -0.54% | 1,633 |
| Dec 2, 2025 | 90.00 | 94.35 | 90.00 | 91.47 | 91.47 | 4.69% | 5,756 |
| Dec 1, 2025 | 86.60 | 87.66 | 86.00 | 87.37 | 87.37 | 1.18% | 2,526 |
| Nov 28, 2025 | 89.55 | 89.75 | 84.65 | 86.35 | 86.35 | -3.52% | 3,529 |
| Nov 27, 2025 | 90.25 | 90.25 | 88.90 | 89.50 | 89.50 | 1.59% | 827 |
| Nov 26, 2025 | 88.75 | 90.90 | 88.10 | 88.10 | 88.10 | 1.79% | 5,022 |
| Nov 25, 2025 | 88.15 | 89.75 | 85.00 | 86.55 | 86.55 | -1.03% | 7,377 |
| Nov 24, 2025 | 88.65 | 92.50 | 86.10 | 87.45 | 87.45 | -4.43% | 6,293 |
| Nov 21, 2025 | 93.90 | 93.95 | 91.00 | 91.50 | 91.50 | -2.14% | 4,158 |
| Nov 20, 2025 | 97.15 | 100.80 | 93.30 | 93.50 | 93.50 | -0.85% | 11,498 |
| Nov 19, 2025 | 94.00 | 95.50 | 93.70 | 94.30 | 94.30 | 0.16% | 2,671 |
| Nov 18, 2025 | 95.00 | 96.95 | 94.00 | 94.15 | 94.15 | -0.16% | 2,314 |
| Nov 17, 2025 | 98.70 | 98.70 | 94.30 | 94.30 | 94.30 | -0.74% | 2,464 |
| Nov 14, 2025 | 95.10 | 96.20 | 95.00 | 95.00 | 95.00 | -1.20% | 2,585 |
| Nov 13, 2025 | 96.95 | 98.00 | 95.60 | 96.15 | 96.15 | -0.93% | 4,876 |
| Nov 12, 2025 | 97.75 | 100.05 | 96.60 | 97.05 | 97.05 | 0.21% | 10,396 |
| Nov 11, 2025 | 103.40 | 104.00 | 95.05 | 96.85 | 96.85 | -3.49% | 15,643 |
| Nov 10, 2025 | 90.00 | 100.65 | 88.85 | 100.35 | 100.35 | 9.67% | 32,085 |
| Nov 7, 2025 | 93.45 | 93.45 | 89.00 | 91.50 | 91.50 | -2.81% | 4,790 |
| Nov 6, 2025 | 98.00 | 102.05 | 92.00 | 94.15 | 94.15 | -4.99% | 17,679 |
| Nov 4, 2025 | 91.10 | 106.55 | 91.00 | 99.10 | 99.10 | -0.85% | 106,901 |
| Nov 3, 2025 | 100.10 | 104.75 | 99.95 | 99.95 | 99.95 | -10.00% | 34,424 |
| Oct 31, 2025 | 111.05 | 111.05 | 111.05 | 111.05 | 111.05 | -4.96% | 364 |
| Oct 30, 2025 | 123.00 | 126.75 | 116.85 | 116.85 | 116.85 | -5.00% | 7,517 |
| Oct 29, 2025 | 121.50 | 124.25 | 121.50 | 123.00 | 123.00 | -0.16% | 1,976 |
| Oct 28, 2025 | 123.00 | 125.65 | 120.10 | 123.20 | 123.20 | 1.86% | 1,416 |
| Oct 27, 2025 | 120.75 | 123.90 | 120.25 | 120.95 | 120.95 | -0.90% | 5,090 |
| Oct 24, 2025 | 125.00 | 125.00 | 122.00 | 122.05 | 122.05 | -2.36% | 1,408 |
| Oct 23, 2025 | 125.50 | 129.95 | 125.00 | 125.00 | 125.00 | -0.16% | 2,460 |
| Oct 21, 2025 | 127.70 | 127.70 | 123.00 | 125.20 | 125.20 | 0.68% | 1,663 |
| Oct 20, 2025 | 125.40 | 125.40 | 122.60 | 124.35 | 124.35 | -0.36% | 298 |
| Oct 17, 2025 | 125.80 | 125.80 | 123.00 | 124.80 | 124.80 | 0.65% | 904 |
| Oct 16, 2025 | 124.00 | 127.50 | 122.25 | 124.00 | 124.00 | 0.77% | 2,488 |
| Oct 15, 2025 | 123.40 | 125.40 | 121.50 | 123.05 | 123.05 | 0.16% | 1,712 |
| Oct 14, 2025 | 122.20 | 123.00 | 121.70 | 122.85 | 122.85 | -2.50% | 1,094 |