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 |
| Dec 23, 2025 | 67.70 | 80.41 | 66.76 | 80.41 | 80.41 | 20.00% | 9,845,216 |
| Dec 22, 2025 | 66.36 | 67.33 | 65.64 | 67.01 | 67.01 | 1.99% | 328,408 |
| Dec 19, 2025 | 64.70 | 66.00 | 64.27 | 65.70 | 65.70 | 2.51% | 183,324 |
| Dec 18, 2025 | 64.33 | 65.30 | 63.10 | 64.09 | 64.09 | -0.53% | 111,768 |
| Dec 17, 2025 | 65.25 | 65.47 | 63.57 | 64.43 | 64.43 | -1.15% | 126,254 |
| Dec 16, 2025 | 66.05 | 66.35 | 64.73 | 65.18 | 65.18 | -1.76% | 391,234 |
| Dec 15, 2025 | 65.19 | 67.40 | 64.39 | 66.35 | 66.35 | 2.05% | 184,287 |
| Dec 12, 2025 | 65.25 | 66.30 | 64.20 | 65.02 | 65.02 | -0.60% | 185,871 |
| Dec 11, 2025 | 65.21 | 67.25 | 64.51 | 65.41 | 65.41 | -0.21% | 1,665,327 |
| Dec 10, 2025 | 64.62 | 67.25 | 64.46 | 65.55 | 65.55 | 1.44% | 1,132,099 |
| Dec 9, 2025 | 64.20 | 65.35 | 62.50 | 64.62 | 64.62 | 0.51% | 329,970 |
| Dec 8, 2025 | 70.10 | 70.10 | 63.70 | 64.29 | 64.29 | -5.22% | 716,290 |
| Dec 5, 2025 | 69.31 | 69.31 | 67.10 | 67.83 | 67.83 | -0.92% | 54,775 |
| Dec 4, 2025 | 70.00 | 70.35 | 68.02 | 68.46 | 68.46 | -2.26% | 70,441 |
| Dec 3, 2025 | 68.60 | 70.99 | 67.30 | 70.04 | 70.04 | 1.88% | 188,781 |
| Dec 2, 2025 | 68.47 | 71.65 | 67.99 | 68.75 | 68.75 | 0.51% | 186,015 |
| Dec 1, 2025 | 70.08 | 70.78 | 68.00 | 68.40 | 68.40 | -1.81% | 75,489 |
| Nov 28, 2025 | 69.80 | 72.00 | 69.40 | 69.66 | 69.66 | -0.10% | 80,924 |
| Nov 27, 2025 | 69.64 | 70.58 | 68.90 | 69.73 | 69.73 | 1.04% | 95,404 |
| Nov 26, 2025 | 68.70 | 74.72 | 68.00 | 69.01 | 69.01 | 0.76% | 431,583 |
| Nov 25, 2025 | 67.60 | 69.20 | 66.95 | 68.49 | 68.49 | 1.66% | 139,623 |
| Nov 24, 2025 | 69.10 | 69.95 | 66.60 | 67.37 | 67.37 | -2.90% | 123,533 |
| Nov 21, 2025 | 71.03 | 71.50 | 69.10 | 69.38 | 69.38 | -1.73% | 104,979 |
| Nov 20, 2025 | 74.29 | 74.29 | 70.15 | 70.60 | 70.60 | -1.90% | 224,094 |
| Nov 19, 2025 | 74.09 | 74.29 | 71.30 | 71.97 | 71.97 | -1.46% | 208,563 |
| Nov 18, 2025 | 74.00 | 75.80 | 72.87 | 73.04 | 73.04 | -1.66% | 86,781 |
| Nov 17, 2025 | 75.30 | 76.95 | 74.00 | 74.27 | 74.27 | -3.52% | 204,030 |
| Nov 14, 2025 | 77.00 | 78.00 | 74.20 | 76.98 | 76.98 | -0.22% | 154,901 |
| Nov 13, 2025 | 79.00 | 79.00 | 77.00 | 77.15 | 77.15 | -1.04% | 56,047 |
| Nov 12, 2025 | 79.17 | 79.18 | 77.60 | 77.96 | 77.96 | 0.09% | 70,845 |
| Nov 11, 2025 | 77.51 | 78.87 | 77.51 | 77.89 | 77.89 | -0.52% | 31,400 |
| Nov 10, 2025 | 79.00 | 79.99 | 78.00 | 78.30 | 78.30 | -2.08% | 172,731 |
| Nov 7, 2025 | 79.19 | 80.25 | 77.63 | 79.96 | 79.96 | 1.80% | 118,153 |
| Nov 6, 2025 | 80.84 | 80.84 | 78.35 | 78.55 | 78.55 | -1.54% | 51,284 |
| Nov 4, 2025 | 80.40 | 81.50 | 79.32 | 79.78 | 79.78 | -1.65% | 81,177 |
| Nov 3, 2025 | 80.67 | 81.50 | 80.17 | 81.12 | 81.12 | 0.96% | 72,110 |
| Oct 31, 2025 | 80.27 | 81.60 | 79.96 | 80.35 | 80.35 | -0.42% | 74,979 |
| Oct 30, 2025 | 79.85 | 81.50 | 79.85 | 80.69 | 80.69 | 0.05% | 106,149 |
| Oct 29, 2025 | 80.14 | 81.08 | 80.00 | 80.65 | 80.65 | 0.65% | 93,892 |
| Oct 28, 2025 | 81.85 | 81.85 | 79.98 | 80.13 | 80.13 | -1.14% | 85,287 |
| Oct 27, 2025 | 81.00 | 81.95 | 80.80 | 81.05 | 81.05 | 0.15% | 122,469 |
| Oct 24, 2025 | 81.28 | 81.50 | 80.31 | 80.93 | 80.93 | -0.57% | 94,009 |
| Oct 23, 2025 | 81.90 | 82.14 | 80.26 | 81.39 | 81.39 | 0.84% | 100,047 |
| 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% | 92,786 |
| Oct 16, 2025 | 81.55 | 82.50 | 80.99 | 81.59 | 81.59 | 0.44% | 82,522 |
| Oct 15, 2025 | 80.94 | 82.24 | 80.86 | 81.23 | 81.23 | -0.60% | 90,826 |
| Oct 14, 2025 | 82.12 | 82.90 | 81.05 | 81.72 | 81.72 | -0.49% | 121,153 |
| Oct 13, 2025 | 82.60 | 84.27 | 81.73 | 82.12 | 82.12 | -1.77% | 115,217 |