Omaxe Limited (NSE:OMAXE)
India
· Delayed Price · Currency is INR 83.20
+1.80 (2.21%)
Apr 29, 2026, 3:29 PM IST
Omaxe Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Apr 28, 2026 | 84.01 | 84.01 | 80.06 | 81.40 | 81.40 | -2.14% | 52,396 |
| Apr 27, 2026 | 84.97 | 84.97 | 81.70 | 83.18 | 83.18 | 0.05% | 90,539 |
| Apr 24, 2026 | 86.21 | 87.05 | 82.10 | 83.14 | 83.14 | -3.96% | 74,536 |
| Apr 23, 2026 | 82.22 | 89.00 | 81.31 | 86.57 | 86.57 | 4.18% | 417,767 |
| Apr 22, 2026 | 81.81 | 84.80 | 81.33 | 83.10 | 83.10 | 1.58% | 132,860 |
| Apr 21, 2026 | 78.00 | 83.00 | 77.66 | 81.81 | 81.81 | 3.71% | 215,096 |
| Apr 20, 2026 | 79.95 | 79.95 | 77.83 | 78.88 | 78.88 | -0.45% | 60,174 |
| Apr 17, 2026 | 78.80 | 81.30 | 77.30 | 79.24 | 79.24 | 1.28% | 169,089 |
| Apr 16, 2026 | 77.25 | 79.48 | 76.86 | 78.24 | 78.24 | 0.76% | 87,966 |
| Apr 15, 2026 | 78.10 | 79.26 | 76.25 | 77.65 | 77.65 | 0.67% | 120,230 |
| Apr 13, 2026 | 75.95 | 78.00 | 74.31 | 77.13 | 77.13 | 0.03% | 88,473 |
| Apr 10, 2026 | 76.00 | 77.50 | 76.00 | 77.11 | 77.11 | 1.42% | 47,881 |
| Apr 9, 2026 | 75.00 | 77.65 | 73.52 | 76.03 | 76.03 | 1.13% | 54,641 |
| Apr 8, 2026 | 74.40 | 79.00 | 73.12 | 75.18 | 75.18 | 4.58% | 365,503 |
| Apr 7, 2026 | 71.25 | 73.49 | 71.25 | 71.89 | 71.89 | -0.11% | 82,690 |
| Apr 6, 2026 | 72.20 | 72.55 | 70.70 | 71.97 | 71.97 | -1.60% | 74,076 |
| Apr 2, 2026 | 68.20 | 74.33 | 67.47 | 73.14 | 73.14 | 4.56% | 133,670 |
| Apr 1, 2026 | 65.90 | 70.29 | 65.90 | 69.95 | 69.95 | 7.20% | 131,418 |
| Mar 30, 2026 | 66.09 | 69.00 | 63.99 | 65.25 | 65.25 | -3.83% | 158,532 |
| Mar 27, 2026 | 70.00 | 70.40 | 67.50 | 67.85 | 67.85 | -4.50% | 198,212 |
| Mar 25, 2026 | 71.00 | 72.39 | 70.01 | 71.05 | 71.05 | 1.28% | 125,890 |
| Mar 24, 2026 | 70.88 | 71.39 | 69.00 | 70.15 | 70.15 | 2.48% | 186,232 |
| Mar 23, 2026 | 72.00 | 72.72 | 68.00 | 68.45 | 68.45 | -5.00% | 147,505 |
| Mar 20, 2026 | 71.80 | 72.90 | 71.31 | 72.05 | 72.05 | 1.67% | 63,001 |
| Mar 19, 2026 | 70.05 | 74.41 | 70.00 | 70.87 | 70.87 | -1.79% | 231,366 |
| Mar 18, 2026 | 70.00 | 73.97 | 69.67 | 72.16 | 72.16 | -0.29% | 284,737 |
| Mar 17, 2026 | 68.90 | 80.98 | 68.90 | 72.37 | 72.37 | 5.51% | 2,805,153 |
| Mar 16, 2026 | 71.00 | 71.32 | 67.00 | 68.59 | 68.59 | -3.96% | 185,664 |
| Mar 13, 2026 | 73.00 | 73.91 | 70.05 | 71.42 | 71.42 | -1.83% | 125,954 |
| Mar 12, 2026 | 75.06 | 76.23 | 72.26 | 72.75 | 72.75 | -2.99% | 198,387 |
| Mar 11, 2026 | 74.51 | 77.40 | 74.51 | 74.99 | 74.99 | 0.15% | 91,295 |
| Mar 10, 2026 | 74.10 | 75.90 | 74.05 | 74.88 | 74.88 | 2.51% | 69,759 |
| Mar 9, 2026 | 73.02 | 75.50 | 72.12 | 73.05 | 73.05 | -3.70% | 39,900 |
| 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 |