Omni Ax's Software Limited (BOM:532340)
India
· Delayed Price · Currency is INR 3.560
+0.080 (2.30%)
At close: Apr 29, 2026
Omni Ax's Software Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 3.69 | 3.69 | 3.48 | 3.48 | 3.48 | -3.87% | 46 |
| Apr 27, 2026 | 3.35 | 3.64 | 3.35 | 3.62 | 3.62 | 3.13% | 13,114 |
| Apr 24, 2026 | 3.50 | 3.65 | 3.50 | 3.51 | 3.51 | 0.29% | 4,706 |
| Apr 23, 2026 | 3.58 | 3.58 | 3.50 | 3.50 | 3.50 | -2.23% | 3,260 |
| Apr 22, 2026 | 3.79 | 3.79 | 3.57 | 3.58 | 3.58 | -4.53% | 16,541 |
| Apr 21, 2026 | 3.70 | 3.79 | 3.62 | 3.75 | 3.75 | -1.06% | 4,205 |
| Apr 20, 2026 | 3.71 | 3.84 | 3.52 | 3.79 | 3.79 | 2.71% | 14,115 |
| Apr 17, 2026 | 3.61 | 3.79 | 3.45 | 3.69 | 3.69 | 2.22% | 7,549 |
| Apr 16, 2026 | 3.63 | 3.96 | 3.61 | 3.61 | 3.61 | -4.75% | 50,367 |
| Apr 15, 2026 | 3.99 | 3.99 | 3.79 | 3.79 | 3.79 | -4.77% | 8,683 |
| Apr 13, 2026 | 4.00 | 4.00 | 3.77 | 3.98 | 3.98 | 0.51% | 20,625 |
| Apr 10, 2026 | 3.80 | 3.99 | 3.63 | 3.96 | 3.96 | 3.66% | 19,849 |
| Apr 9, 2026 | 3.48 | 3.82 | 3.47 | 3.82 | 3.82 | 4.66% | 4,642 |
| Apr 8, 2026 | 3.85 | 3.85 | 3.53 | 3.65 | 3.65 | -1.35% | 1,803 |
| Apr 7, 2026 | 3.46 | 3.70 | 3.36 | 3.70 | 3.70 | 4.82% | 379 |
| Apr 6, 2026 | 3.53 | 3.53 | 3.45 | 3.53 | 3.53 | -2.75% | 1,233 |
| Apr 2, 2026 | 3.30 | 3.63 | 3.30 | 3.63 | 3.63 | 4.91% | 1,299 |
| Apr 1, 2026 | 3.65 | 3.65 | 3.46 | 3.46 | 3.46 | -4.95% | 44,072 |
| Mar 30, 2026 | 3.86 | 3.86 | 3.64 | 3.64 | 3.64 | -4.96% | 186 |
| Mar 27, 2026 | 4.00 | 4.19 | 3.83 | 3.83 | 3.83 | -4.73% | 1,296 |
| Mar 25, 2026 | 4.02 | 4.02 | 4.02 | 4.02 | 4.02 | -4.96% | 741 |
| Mar 24, 2026 | 4.23 | 4.23 | 4.23 | 4.23 | 4.23 | -4.73% | 704 |
| Mar 23, 2026 | 4.30 | 4.48 | 4.18 | 4.44 | 4.44 | 1.14% | 6,701 |
| Mar 20, 2026 | 4.19 | 4.42 | 4.01 | 4.39 | 4.39 | 4.28% | 39,359 |
| Mar 19, 2026 | 4.21 | 4.21 | 4.18 | 4.21 | 4.21 | 4.99% | 8,443 |
| Mar 18, 2026 | 3.63 | 4.01 | 3.63 | 4.01 | 4.01 | 4.97% | 3,641 |
| Mar 17, 2026 | 3.47 | 3.83 | 3.47 | 3.82 | 3.82 | 4.66% | 4,618 |
| Mar 16, 2026 | 3.65 | 3.65 | 3.65 | 3.65 | 3.65 | -4.95% | 1,696 |
| Mar 13, 2026 | 3.87 | 3.87 | 3.68 | 3.84 | 3.84 | -0.78% | 2,066 |
| Mar 12, 2026 | 3.96 | 3.96 | 3.87 | 3.87 | 3.87 | -4.91% | 2,297 |
| Mar 11, 2026 | 4.27 | 4.27 | 4.07 | 4.07 | 4.07 | -4.91% | 3,457 |
| Mar 10, 2026 | 4.45 | 4.45 | 4.07 | 4.28 | 4.28 | - | 611 |
| Mar 9, 2026 | 4.38 | 4.38 | 4.07 | 4.28 | 4.28 | - | 1,423 |
| Mar 6, 2026 | 4.34 | 4.34 | 3.97 | 4.28 | 4.28 | 2.64% | 5,049 |
| Mar 5, 2026 | 4.41 | 4.41 | 3.99 | 4.17 | 4.17 | -0.71% | 3,121 |
| Mar 4, 2026 | 4.64 | 4.64 | 4.20 | 4.20 | 4.20 | -4.98% | 2,181 |
| Mar 2, 2026 | 4.53 | 4.53 | 4.42 | 4.42 | 4.42 | -4.95% | 4,743 |
| Feb 27, 2026 | 4.89 | 4.89 | 4.65 | 4.65 | 4.65 | -4.91% | 26,661 |
| Feb 26, 2026 | 4.54 | 4.99 | 4.54 | 4.89 | 4.89 | 2.52% | 79,353 |
| Feb 25, 2026 | 4.38 | 4.84 | 4.38 | 4.77 | 4.77 | 3.47% | 77,126 |
| Feb 24, 2026 | 4.61 | 4.61 | 4.61 | 4.61 | 4.61 | -4.95% | 591 |
| Feb 23, 2026 | 4.85 | 5.35 | 4.85 | 4.85 | 4.85 | -4.90% | 3,848 |
| Feb 20, 2026 | 4.74 | 5.19 | 4.74 | 5.10 | 5.10 | 2.41% | 3,161 |
| Feb 19, 2026 | 4.63 | 5.10 | 4.63 | 4.98 | 4.98 | 2.26% | 2,168 |
| Feb 18, 2026 | 4.61 | 5.00 | 4.61 | 4.87 | 4.87 | 0.41% | 26,367 |
| Feb 17, 2026 | 4.84 | 5.29 | 4.84 | 4.85 | 4.85 | -4.72% | 26,643 |
| Feb 16, 2026 | 5.09 | 5.59 | 5.09 | 5.09 | 5.09 | -4.86% | 16,441 |
| Feb 13, 2026 | 4.86 | 5.36 | 4.86 | 5.35 | 5.35 | 4.70% | 5,206 |
| Feb 12, 2026 | 4.94 | 5.38 | 4.94 | 5.11 | 5.11 | -1.54% | 13,491 |
| Feb 11, 2026 | 4.96 | 5.39 | 4.96 | 5.19 | 5.19 | -0.57% | 4,143 |
| Feb 10, 2026 | 5.12 | 5.49 | 5.12 | 5.22 | 5.22 | -2.97% | 22,138 |
| Feb 9, 2026 | 5.50 | 5.52 | 5.23 | 5.38 | 5.38 | -2.18% | 5,640 |
| Feb 6, 2026 | 4.99 | 5.51 | 4.99 | 5.50 | 5.50 | 4.76% | 34,924 |
| Feb 5, 2026 | 4.95 | 5.34 | 4.95 | 5.25 | 5.25 | 0.77% | 4,094 |
| Feb 4, 2026 | 4.82 | 5.29 | 4.82 | 5.21 | 5.21 | 2.76% | 9,743 |
| Feb 3, 2026 | 4.71 | 5.18 | 4.70 | 5.07 | 5.07 | 2.63% | 51,924 |
| Feb 2, 2026 | 4.82 | 5.30 | 4.81 | 4.94 | 4.94 | -2.37% | 352 |
| Feb 1, 2026 | 4.89 | 5.13 | 4.66 | 5.06 | 5.06 | 3.27% | 11,848 |
| Jan 30, 2026 | 4.80 | 4.99 | 4.60 | 4.90 | 4.90 | 2.08% | 4,663 |
| Jan 29, 2026 | 4.84 | 4.84 | 4.38 | 4.80 | 4.80 | 4.12% | 13,414 |
| Jan 28, 2026 | 4.40 | 4.70 | 4.27 | 4.61 | 4.61 | 2.67% | 3,953 |
| Jan 27, 2026 | 4.52 | 4.74 | 4.30 | 4.49 | 4.49 | -0.66% | 8,063 |
| Jan 23, 2026 | 4.27 | 4.71 | 4.27 | 4.52 | 4.52 | 0.67% | 4,236 |
| Jan 22, 2026 | 4.71 | 4.71 | 4.30 | 4.49 | 4.49 | - | 2,003 |
| Jan 21, 2026 | 4.49 | 4.49 | 4.49 | 4.49 | 4.49 | 4.91% | 8,422 |
| Jan 20, 2026 | 4.18 | 4.28 | 4.18 | 4.28 | 4.28 | 4.90% | 6,238 |
| Jan 19, 2026 | 4.32 | 4.42 | 4.01 | 4.08 | 4.08 | -3.09% | 12,304 |
| Jan 16, 2026 | 4.20 | 4.38 | 4.18 | 4.21 | 4.21 | 0.72% | 31,412 |
| Jan 14, 2026 | 4.18 | 4.18 | 4.18 | 4.18 | 4.18 | 4.76% | 5,713 |
| Jan 13, 2026 | 3.66 | 3.99 | 3.66 | 3.99 | 3.99 | 5.00% | 3,153 |
| Jan 12, 2026 | 3.68 | 4.06 | 3.68 | 3.80 | 3.80 | -1.81% | 9,098 |
| Jan 9, 2026 | 4.27 | 4.27 | 3.87 | 3.87 | 3.87 | -4.91% | 11,648 |
| Jan 8, 2026 | 4.05 | 4.07 | 4.05 | 4.07 | 4.07 | 4.90% | 1,264 |
| Jan 7, 2026 | 3.87 | 3.88 | 3.87 | 3.88 | 3.88 | 4.86% | 3,131 |
| Jan 6, 2026 | 4.07 | 4.07 | 3.70 | 3.70 | 3.70 | -4.64% | 5,458 |
| Jan 5, 2026 | 3.88 | 3.88 | 3.88 | 3.88 | 3.88 | 4.86% | 1,575 |
| Jan 2, 2026 | 3.70 | 3.70 | 3.70 | 3.70 | 3.70 | 4.82% | 722 |
| Jan 1, 2026 | 3.69 | 3.69 | 3.52 | 3.53 | 3.53 | 0.28% | 1,859 |
| Dec 31, 2025 | 3.60 | 3.68 | 3.51 | 3.52 | 3.52 | 0.28% | 2,583 |
| Dec 30, 2025 | 3.63 | 3.84 | 3.50 | 3.51 | 3.51 | -4.10% | 31,688 |
| Dec 29, 2025 | 3.81 | 4.00 | 3.63 | 3.66 | 3.66 | -3.94% | 3,214 |
| Dec 26, 2025 | 4.15 | 4.20 | 3.81 | 3.81 | 3.81 | -4.75% | 60,991 |
| Dec 24, 2025 | 3.72 | 4.04 | 3.72 | 4.00 | 4.00 | 3.90% | 6,310 |
| Dec 23, 2025 | 3.72 | 4.07 | 3.72 | 3.85 | 3.85 | -1.28% | 17,573 |
| Dec 22, 2025 | 4.06 | 4.06 | 3.87 | 3.90 | 3.90 | -3.94% | 21,612 |
| Dec 19, 2025 | 4.38 | 4.38 | 3.99 | 4.06 | 4.06 | -3.10% | 25,767 |
| Dec 18, 2025 | 3.99 | 4.19 | 3.89 | 4.19 | 4.19 | 9.97% | 23,529 |
| Dec 17, 2025 | 3.32 | 3.82 | 3.32 | 3.81 | 3.81 | 9.17% | 63,072 |
| Dec 16, 2025 | 3.60 | 3.86 | 3.25 | 3.49 | 3.49 | -0.85% | 19,603 |
| Dec 15, 2025 | 3.94 | 3.94 | 3.28 | 3.52 | 3.52 | -1.95% | 17,397 |
| Dec 12, 2025 | 3.30 | 3.59 | 3.20 | 3.59 | 3.59 | 8.79% | 4,261 |
| Dec 11, 2025 | 3.54 | 3.75 | 3.30 | 3.30 | 3.30 | -6.52% | 1,554 |
| Dec 10, 2025 | 3.13 | 3.57 | 3.13 | 3.53 | 3.53 | 7.29% | 3,261 |
| Dec 9, 2025 | 3.10 | 3.32 | 3.05 | 3.29 | 3.29 | 8.94% | 9,047 |
| Dec 8, 2025 | 3.30 | 3.49 | 3.01 | 3.02 | 3.02 | -5.03% | 26,272 |
| Dec 5, 2025 | 3.36 | 3.62 | 3.10 | 3.18 | 3.18 | -5.36% | 14,198 |
| Dec 4, 2025 | 3.65 | 3.65 | 3.36 | 3.36 | 3.36 | -4.82% | 4,499 |
| Dec 3, 2025 | 3.41 | 3.53 | 3.25 | 3.53 | 3.53 | 3.52% | 1,366 |
| Dec 2, 2025 | 3.58 | 3.58 | 3.41 | 3.41 | 3.41 | -4.75% | 1,374 |
| Dec 1, 2025 | 3.60 | 3.60 | 3.51 | 3.58 | 3.58 | 3.17% | 9,204 |