Omax Autos Limited OMAXAUTO
NSE · India · Producer Manufacturing
INR 203.85+3.53 (+1.76%)
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market closed· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 201.14 | +0.41% | INR 200.32 | INR 205.00 | INR 190.81 | 92.84K |
| 2026-09-30 | INR 200.32 | +0.93% | INR 200.00 | INR 207.50 | INR 198.02 | 53.74K |
| 2026-09-29 | INR 198.48 | -1.03% | INR 197.12 | INR 208.00 | INR 196.36 | 70.70K |
| 2026-09-28 | INR 200.55 | +0.15% | INR 202.00 | INR 212.80 | INR 196.00 | 107.66K |
| 2026-09-25 | INR 200.24 | -0.68% | INR 202.50 | INR 204.90 | INR 198.16 | 52.21K |
| 2026-09-24 | INR 201.62 | -3.96% | INR 214.69 | INR 217.20 | INR 196.34 | 279.30K |
| 2026-09-23 | INR 209.94 | +10.00% | INR 193.80 | INR 209.94 | INR 192.21 | 199.83K |
| 2026-09-22 | INR 190.86 | -0.30% | INR 191.43 | INR 197.22 | INR 187.21 | 58.43K |
| 2026-09-21 | INR 191.43 | +5.09% | INR 183.00 | INR 194.70 | INR 179.65 | 114.33K |
| 2026-09-18 | INR 182.16 | +3.62% | INR 175.09 | INR 185.01 | INR 174.04 | 85.58K |
| 2026-09-17 | INR 175.79 | +5.20% | INR 166.27 | INR 183.00 | INR 166.00 | 71.17K |
| 2026-09-16 | INR 167.10 | -1.12% | INR 169.60 | INR 172.49 | INR 161.21 | 50.83K |
| 2026-09-15 | INR 169.00 | -2.27% | INR 172.92 | INR 177.00 | INR 168.01 | 63.65K |
| 2026-09-14 | INR 172.93 | 0.00% | INR 172.93 | INR 172.93 | INR 172.93 | 0 |
| 2026-09-11 | INR 172.93 | -1.99% | INR 176.00 | INR 176.00 | INR 168.00 | 67.16K |
| 2026-09-10 | INR 176.44 | +0.37% | INR 175.00 | INR 179.45 | INR 174.00 | 38.74K |
| 2026-09-09 | INR 175.79 | +2.95% | INR 178.70 | INR 179.00 | INR 172.21 | 90.66K |
| 2026-09-08 | INR 170.75 | -3.87% | INR 177.63 | INR 178.86 | INR 167.35 | 109.44K |
| 2026-09-07 | INR 177.63 | -2.97% | INR 182.00 | INR 183.00 | INR 176.00 | 61.61K |
| 2026-09-04 | INR 183.07 | -0.28% | INR 183.59 | INR 186.58 | INR 181.30 | 18.56K |
| 2026-09-03 | INR 183.59 | -1.87% | INR 188.49 | INR 189.47 | INR 181.35 | 41.42K |
| 2026-09-02 | INR 187.09 | +1.41% | INR 183.50 | INR 189.00 | INR 181.81 | 26.86K |
| 2026-09-01 | INR 184.48 | -0.58% | INR 185.00 | INR 190.90 | INR 178.15 | 129.64K |
| 2026-08-31 | INR 185.55 | -1.68% | INR 188.91 | INR 193.19 | INR 181.35 | 78.49K |
| 2026-08-28 | INR 188.72 | -1.31% | INR 188.93 | INR 192.40 | INR 186.00 | 46.69K |
| 2026-08-27 | INR 191.23 | +2.35% | INR 186.84 | INR 193.50 | INR 183.22 | 38.39K |
| 2026-08-26 | INR 186.84 | -3.20% | INR 190.70 | INR 195.02 | INR 186.00 | 54.57K |
| 2026-08-25 | INR 193.02 | +0.48% | INR 198.99 | INR 198.99 | INR 190.81 | 37.61K |
| 2026-08-24 | INR 192.10 | -2.14% | INR 193.94 | INR 197.41 | INR 188.71 | 45.76K |
| 2026-08-21 | INR 196.30 | -1.72% | INR 195.00 | INR 199.49 | INR 194.05 | 32.33K |
| 2026-08-20 | INR 199.74 | +2.29% | INR 196.00 | INR 204.00 | INR 192.00 | 54.19K |
| 2026-08-19 | INR 195.27 | -1.72% | INR 198.69 | INR 198.69 | INR 193.00 | 30.18K |
| 2026-08-18 | INR 198.69 | +1.77% | INR 196.28 | INR 199.90 | INR 195.41 | 27.37K |
| 2026-08-17 | INR 195.24 | -4.74% | INR 204.96 | INR 208.49 | INR 193.01 | 92.18K |
| 2026-08-14 | INR 204.96 | +0.68% | INR 205.00 | INR 211.93 | INR 203.00 | 61.82K |
| 2026-08-13 | INR 203.57 | -1.79% | INR 207.25 | INR 207.96 | INR 200.20 | 54.40K |
| 2026-08-12 | INR 207.28 | +1.65% | INR 208.95 | INR 213.50 | INR 194.31 | 288.67K |
| 2026-08-11 | INR 203.92 | +1.24% | INR 208.00 | INR 208.99 | INR 200.99 | 141.86K |
| 2026-08-10 | INR 201.43 | +10.00% | INR 184.95 | INR 201.43 | INR 182.50 | 330.36K |
| 2026-08-07 | INR 183.12 | -4.92% | INR 190.00 | INR 192.55 | INR 182.97 | 74.87K |
| 2026-08-06 | INR 192.60 | +1.13% | INR 195.99 | INR 199.96 | INR 183.25 | 54.81K |
| 2026-08-05 | INR 190.44 | +5.00% | INR 180.00 | INR 190.44 | INR 177.00 | 55.68K |
| 2026-08-04 | INR 181.38 | -5.00% | INR 189.01 | INR 189.10 | INR 181.38 | 155.78K |
| 2026-08-03 | INR 190.92 | +0.17% | INR 193.80 | INR 197.70 | INR 183.15 | 62.65K |
| 2026-07-31 | INR 190.59 | +2.25% | INR 180.00 | INR 193.60 | INR 180.00 | 51.58K |
| 2026-07-30 | INR 186.40 | -4.92% | INR 192.00 | INR 193.00 | INR 186.25 | 144.48K |
| 2026-07-29 | INR 196.05 | -4.06% | INR 194.14 | INR 205.85 | INR 194.14 | 291.41K |
| 2026-07-28 | INR 204.35 | -5.00% | INR 204.35 | INR 204.35 | INR 204.35 | 16.88K |
| 2026-07-27 | INR 215.10 | -5.00% | INR 215.10 | INR 215.10 | INR 215.10 | 25.83K |
| 2026-07-24 | INR 226.42 | +1.37% | INR 224.00 | INR 229.99 | INR 213.55 | 71.34K |
| 2026-07-23 | INR 223.36 | -0.46% | INR 217.10 | INR 230.00 | INR 217.10 | 20.92K |
| 2026-07-22 | INR 224.40 | -4.16% | INR 234.13 | INR 237.40 | INR 222.43 | 43.73K |
| 2026-07-21 | INR 234.13 | +0.18% | INR 233.72 | INR 238.45 | INR 230.00 | 26.84K |
| 2026-07-20 | INR 233.72 | +2.34% | INR 226.00 | INR 236.00 | INR 226.00 | 14.61K |
| 2026-07-17 | INR 228.38 | -2.68% | INR 234.67 | INR 239.90 | INR 225.50 | 35.82K |
| 2026-07-16 | INR 234.67 | -1.30% | INR 241.70 | INR 241.70 | INR 226.20 | 36.89K |
| 2026-07-15 | INR 237.76 | -4.51% | INR 248.98 | INR 250.00 | INR 236.54 | 27.63K |
| 2026-07-14 | INR 248.98 | -2.12% | INR 255.00 | INR 255.00 | INR 245.60 | 51.67K |
| 2026-07-13 | INR 254.36 | +5.00% | INR 242.00 | INR 254.36 | INR 239.99 | 119.51K |
| 2026-07-10 | INR 242.25 | +5.00% | INR 233.00 | INR 242.25 | INR 225.00 | 101.95K |
| 2026-07-09 | INR 230.72 | +4.27% | INR 221.28 | INR 232.34 | INR 211.55 | 43.98K |
| 2026-07-08 | INR 221.28 | -3.51% | INR 225.05 | INR 228.76 | INR 218.25 | 30.56K |
| 2026-07-07 | INR 229.34 | -0.30% | INR 234.38 | INR 234.38 | INR 226.21 | 26.31K |
| 2026-07-06 | INR 230.03 | -0.44% | INR 231.00 | INR 236.99 | INR 226.50 | 38.18K |
| 2026-07-03 | INR 231.05 | -1.69% | INR 228.00 | INR 236.85 | INR 228.00 | 36.65K |
| 2026-07-02 | INR 235.03 | +0.42% | INR 229.02 | INR 239.65 | INR 226.26 | 101.60K |
| 2026-07-01 | INR 234.04 | +4.99% | INR 225.00 | INR 234.05 | INR 221.51 | 121.61K |
| 2026-06-30 | INR 222.91 | +2.99% | INR 216.43 | INR 225.25 | INR 212.00 | 31.58K |
| 2026-06-29 | INR 216.43 | -3.18% | INR 221.29 | INR 221.29 | INR 213.21 | 42.42K |
| 2026-06-26 | INR 223.53 | 0.00% | INR 223.53 | INR 223.53 | INR 223.53 | 0 |
| 2026-06-25 | INR 223.53 | +0.05% | INR 227.75 | INR 227.90 | INR 220.89 | 18.51K |
| 2026-06-24 | INR 223.41 | -0.16% | INR 223.77 | INR 230.00 | INR 221.15 | 18.98K |
| 2026-06-23 | INR 223.77 | -3.84% | INR 236.70 | INR 236.70 | INR 222.15 | 34.94K |
| 2026-06-22 | INR 232.70 | +2.85% | INR 229.90 | INR 234.00 | INR 225.10 | 34.34K |
| 2026-06-19 | INR 226.26 | +0.87% | INR 218.20 | INR 229.99 | INR 218.20 | 46.51K |
| 2026-06-18 | INR 224.31 | -1.28% | INR 227.22 | INR 227.22 | INR 222.51 | 30.86K |
| 2026-06-17 | INR 227.22 | -0.26% | INR 227.81 | INR 235.00 | INR 221.00 | 49.05K |
| 2026-06-16 | INR 227.81 | -2.02% | INR 234.80 | INR 234.99 | INR 225.00 | 39.81K |
| 2026-06-15 | INR 232.51 | +2.40% | INR 238.35 | INR 238.35 | INR 230.00 | 46.74K |
| 2026-06-12 | INR 227.05 | +5.00% | INR 217.40 | INR 227.05 | INR 214.25 | 54.43K |
| 2026-06-11 | INR 216.24 | -5.00% | INR 227.62 | INR 227.62 | INR 216.24 | 41.84K |
| 2026-06-10 | INR 227.62 | +5.00% | INR 213.00 | INR 227.62 | INR 213.00 | 81.83K |
| 2026-06-09 | INR 216.79 | -2.78% | INR 215.55 | INR 221.90 | INR 212.20 | 45.95K |
| 2026-06-08 | INR 222.99 | -5.00% | INR 226.95 | INR 230.00 | INR 222.99 | 89.04K |
| 2026-06-05 | INR 234.72 | -0.95% | INR 240.00 | INR 243.00 | INR 233.00 | 38.33K |
| 2026-06-04 | INR 236.98 | -0.13% | INR 238.00 | INR 242.50 | INR 228.86 | 63.12K |
| 2026-06-03 | INR 237.30 | -2.87% | INR 240.00 | INR 244.75 | INR 232.09 | 79.76K |
| 2026-06-02 | INR 244.30 | -5.00% | INR 257.15 | INR 257.15 | INR 244.30 | 95.45K |
| 2026-06-01 | INR 257.15 | +4.55% | INR 252.00 | INR 258.24 | INR 250.00 | 149.36K |
| 2026-05-29 | INR 245.95 | -2.06% | INR 263.40 | INR 263.40 | INR 241.50 | 106.99K |