Omax Autos Limited (BOM:520021)
India
· Delayed Price · Currency is INR 124.98
+7.53 (6.41%)
At close: Apr 28, 2026
Omax Autos Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 29, 2026 | 126.59 | 138.05 | 126.00 | 131.90 | 131.90 | 5.54% | 25,683 |
| Apr 28, 2026 | 120.80 | 128.94 | 119.34 | 124.98 | 124.98 | 6.41% | 13,852 |
| Apr 27, 2026 | 115.68 | 118.15 | 115.68 | 117.45 | 117.45 | 4.21% | 7,961 |
| Apr 24, 2026 | 114.05 | 115.49 | 111.71 | 112.70 | 112.70 | -1.55% | 2,457 |
| Apr 23, 2026 | 113.00 | 119.87 | 112.07 | 114.48 | 114.48 | 0.57% | 8,653 |
| Apr 22, 2026 | 115.93 | 115.93 | 113.10 | 113.83 | 113.83 | -0.99% | 2,612 |
| Apr 21, 2026 | 113.04 | 117.38 | 113.04 | 114.97 | 114.97 | -0.33% | 4,580 |
| Apr 20, 2026 | 119.49 | 119.49 | 114.70 | 115.35 | 115.35 | -1.41% | 3,755 |
| Apr 17, 2026 | 115.00 | 118.50 | 115.00 | 117.00 | 117.00 | -0.37% | 2,451 |
| Apr 16, 2026 | 115.95 | 121.34 | 115.95 | 117.44 | 117.44 | 1.40% | 8,322 |
| Apr 15, 2026 | 100.06 | 118.84 | 100.06 | 115.82 | 115.82 | 8.04% | 30,656 |
| Apr 13, 2026 | 110.00 | 110.00 | 103.08 | 107.20 | 107.20 | 0.68% | 1,100 |
| Apr 10, 2026 | 106.28 | 107.90 | 106.28 | 106.48 | 106.48 | 1.80% | 638 |
| Apr 9, 2026 | 103.55 | 106.57 | 103.55 | 104.60 | 104.60 | -0.82% | 170 |
| Apr 8, 2026 | 105.39 | 106.78 | 103.78 | 105.46 | 105.46 | 1.54% | 4,524 |
| Apr 7, 2026 | 102.86 | 105.00 | 102.84 | 103.86 | 103.86 | 1.23% | 2,618 |
| Apr 6, 2026 | 102.43 | 102.60 | 100.84 | 102.60 | 102.60 | 4.04% | 1,466 |
| Apr 2, 2026 | 98.00 | 100.42 | 96.53 | 98.62 | 98.62 | 0.64% | 1,231 |
| Apr 1, 2026 | 99.70 | 99.70 | 96.50 | 97.99 | 97.99 | 6.86% | 954 |
| Mar 30, 2026 | 95.80 | 96.00 | 91.50 | 91.70 | 91.70 | -5.66% | 3,143 |
| Mar 27, 2026 | 95.35 | 98.95 | 95.35 | 97.20 | 97.20 | -1.22% | 14,094 |
| Mar 25, 2026 | 95.20 | 99.00 | 95.00 | 98.40 | 98.40 | 5.81% | 3,605 |
| Mar 24, 2026 | 99.00 | 99.00 | 92.80 | 93.00 | 93.00 | -0.59% | 1,194 |
| Mar 23, 2026 | 96.00 | 96.65 | 92.55 | 93.55 | 93.55 | -5.46% | 12,570 |
| Mar 20, 2026 | 97.00 | 101.85 | 97.00 | 98.95 | 98.95 | 1.23% | 3,819 |
| Mar 19, 2026 | 102.00 | 102.00 | 96.90 | 97.75 | 97.75 | -4.17% | 2,484 |
| Mar 18, 2026 | 98.00 | 102.00 | 98.00 | 102.00 | 102.00 | 6.81% | 1,450 |
| Mar 17, 2026 | 95.35 | 97.20 | 94.55 | 95.50 | 95.50 | 0.69% | 2,083 |
| Mar 16, 2026 | 95.50 | 97.25 | 93.35 | 94.85 | 94.85 | -2.22% | 6,533 |
| Mar 13, 2026 | 100.90 | 102.05 | 95.10 | 97.00 | 97.00 | -3.87% | 5,300 |
| Mar 12, 2026 | 101.95 | 102.05 | 99.30 | 100.90 | 100.90 | -1.08% | 9,276 |
| Mar 11, 2026 | 100.50 | 105.85 | 100.50 | 102.00 | 102.00 | -1.92% | 1,882 |
| Mar 10, 2026 | 103.05 | 104.10 | 101.65 | 104.00 | 104.00 | 3.17% | 4,712 |
| 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 |