Want to see IN:OMAXE full AI Analyst Report?
Omaxe Limited (OMAXE) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 93.80 | 96.25 | 90.00 | 90.75 | 90.75 | -5.17% | 44,560 | 0.29 |
| Oct 29, 2026 | 96.95 | 99.90 | 94.30 | 95.70 | 95.70 | -2.74% | 35,128 | 0.23 |
| Oct 28, 2026 | 104.00 | 104.00 | 97.70 | 98.40 | 98.40 | -4.65% | 24,746 | 0.16 |
| Oct 27, 2026 | 105.00 | 107.50 | 102.85 | 103.20 | 103.20 | +0.29% | 20,248 | 0.13 |
| Oct 26, 2026 | 94.10 | 104.50 | 94.10 | 102.90 | 102.90 | +4.04% | 23,717 | 0.15 |
| Oct 23, 2026 | 105.80 | 106.95 | 97.80 | 98.90 | 98.90 | -6.39% | 36,862 | 0.24 |
| Oct 22, 2026 | 106.00 | 107.95 | 103.05 | 105.65 | 105.65 | +0.24% | 21,891 | 0.14 |
| Oct 21, 2026 | 114.75 | 114.75 | 103.90 | 105.40 | 105.40 | -7.79% | 32,385 | 0.21 |
| Oct 20, 2026 | 114.30 | 121.20 | 112.95 | 114.30 | 114.30 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 114.10 | 121.20 | 112.95 | 114.30 | 114.30 | +0.22% | 68,273 | 0.45 |
| Oct 16, 2026 | 105.55 | 119.25 | 104.15 | 114.05 | 114.05 | +5.16% | 98,781 | 0.65 |
| Oct 15, 2026 | 107.60 | 109.75 | 103.45 | 108.45 | 108.45 | +3.38% | 17,237 | 0.11 |
| Oct 14, 2026 | 99.35 | 106.40 | 99.15 | 104.90 | 104.90 | +3.86% | 15,425 | 0.10 |
| Oct 13, 2026 | 104.00 | 104.00 | 98.05 | 101.00 | 101.00 | +1.20% | 5,265 | 0.03 |
| Oct 12, 2026 | 98.35 | 103.95 | 98.35 | 99.80 | 99.80 | -0.65% | 11,759 | 0.08 |
| Oct 09, 2026 | 98.30 | 102.00 | 98.30 | 100.45 | 100.45 | +1.77% | 19,931 | 0.13 |
| Oct 08, 2026 | 102.15 | 107.00 | 97.20 | 98.70 | 98.70 | -7.80% | 27,861 | 0.18 |
| Oct 07, 2026 | 109.00 | 109.00 | 106.55 | 107.05 | 107.05 | -0.74% | 17,773 | 0.11 |
| Oct 06, 2026 | 104.20 | 108.95 | 104.20 | 107.85 | 107.85 | +0.23% | 11,273 | 0.07 |
| Oct 05, 2026 | 107.45 | 111.70 | 106.00 | 107.60 | 107.60 | -0.83% | 29,271 | 0.18 |
| Oct 02, 2026 | 108.50 | 111.45 | 105.20 | 108.50 | 108.50 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 111.45 | 111.45 | 105.20 | 108.50 | 108.50 | -1.27% | 23,492 | 0.13 |
| Sep 30, 2026 | 108.00 | 112.95 | 108.00 | 109.90 | 109.90 | +0.32% | 21,616 | 0.12 |
| Sep 29, 2026 | 108.55 | 111.75 | 108.55 | 109.55 | 109.55 | -0.77% | 29,684 | 0.17 |
| Sep 28, 2026 | 112.30 | 115.85 | 108.15 | 110.40 | 110.40 | -6.95% | 76,231 | 0.42 |
| Sep 25, 2026 | 112.10 | 122.60 | 112.10 | 118.65 | 118.65 | +0.72% | 34,962 | 0.19 |
| Sep 24, 2026 | 131.00 | 131.00 | 117.00 | 117.80 | 117.80 | -4.27% | 27,481 | 0.14 |
| Sep 23, 2026 | 116.70 | 124.90 | 116.45 | 123.05 | 123.05 | +5.40% | 72,741 | 0.36 |
| Sep 22, 2026 | 114.80 | 119.25 | 114.40 | 116.75 | 116.75 | +2.46% | 51,851 | 0.26 |
| Sep 21, 2026 | 112.05 | 118.15 | 112.05 | 113.95 | 113.95 | -2.98% | 55,606 | 0.28 |
| Sep 18, 2026 | 121.10 | 122.65 | 117.00 | 117.45 | 117.45 | -2.65% | 23,819 | 0.12 |
| Sep 17, 2026 | 114.95 | 122.00 | 114.95 | 120.65 | 120.65 | +5.05% | 29,240 | 0.15 |
| Sep 16, 2026 | 119.60 | 119.60 | 114.05 | 114.85 | 114.85 | -2.63% | 19,904 | 0.10 |
| Sep 15, 2026 | 125.90 | 125.90 | 116.80 | 117.95 | 117.95 | -4.69% | 49,301 | 0.25 |
| Sep 14, 2026 | 123.75 | 126.10 | 117.80 | 123.75 | 123.75 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 121.00 | 126.10 | 117.80 | 123.75 | 123.75 | +1.23% | 88,025 | 0.44 |
| Sep 10, 2026 | 120.00 | 124.50 | 120.00 | 122.25 | 122.25 | +0.70% | 77,103 | 0.39 |
| Sep 09, 2026 | 129.45 | 129.45 | 121.00 | 121.40 | 121.40 | -4.71% | 40,412 | 0.20 |
| Sep 08, 2026 | 129.25 | 131.20 | 126.15 | 127.40 | 127.40 | -1.55% | 53,400 | 0.27 |
| Sep 07, 2026 | 133.05 | 136.50 | 128.75 | 129.40 | 129.40 | -5.03% | 176,831 | 0.90 |
| Sep 04, 2026 | 129.00 | 139.00 | 127.00 | 136.25 | 136.25 | +6.86% | 375,454 | 1.96 |
| Sep 03, 2026 | 133.40 | 136.00 | 125.80 | 127.50 | 127.50 | -4.78% | 392,296 | 2.12 |
| Sep 02, 2026 | 123.40 | 136.20 | 123.40 | 133.90 | 133.90 | +4.81% | 1,179,605 | 7.08 |
| Sep 01, 2026 | 126.30 | 137.85 | 116.20 | 127.75 | 127.75 | +1.60% | 1,553,614 | 10.95 |
| Aug 31, 2026 | 131.08 | 132.90 | 124.15 | 125.74 | 125.74 | -4.82% | 306,811 | 2.24 |
| Aug 28, 2026 | 113.70 | 133.80 | 111.79 | 132.11 | 132.11 | +16.67% | 994,014 | 8.19 |
| Aug 27, 2026 | 107.99 | 115.06 | 107.27 | 113.23 | 113.23 | +3.11% | 200,892 | 1.70 |
| Aug 26, 2026 | 100.50 | 112.87 | 100.38 | 109.81 | 109.81 | +10.04% | 294,524 | 2.59 |
| Aug 25, 2026 | 102.00 | 102.90 | 98.00 | 99.79 | 99.79 | -2.39% | 53,354 | 0.47 |
| Aug 24, 2026 | 103.99 | 108.40 | 100.03 | 102.23 | 102.23 | -0.13% | 112,894 | 1.02 |