Omaxe Limited OMAXE

NSE · India · Finance

INR 109.50-0.26 (-0.24%)

Market closed· Oct 1, 2026, 10:00 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 108.78	-0.89%	INR 109.50	INR 109.69	INR 105.35	343.80K
2026-09-30	INR 109.76	+0.26%	INR 109.48	INR 113.00	INR 109.13	497.59K
2026-09-29	INR 109.48	-0.72%	INR 110.10	INR 112.09	INR 108.46	449.81K
2026-09-28	INR 110.27	-6.97%	INR 110.00	INR 116.04	INR 108.01	1.13M
2026-09-25	INR 118.53	+0.73%	INR 118.00	INR 122.70	INR 116.00	822.64K
2026-09-24	INR 117.67	-4.43%	INR 122.70	INR 123.77	INR 116.91	596.01K
2026-09-23	INR 123.13	+5.69%	INR 117.00	INR 124.90	INR 114.30	873.92K
2026-09-22	INR 116.50	+2.19%	INR 114.00	INR 119.34	INR 114.00	773.05K
2026-09-21	INR 114.00	-2.82%	INR 117.50	INR 118.30	INR 113.12	573.18K
2026-09-18	INR 117.31	-2.86%	INR 120.96	INR 123.00	INR 116.41	744.35K
2026-09-17	INR 120.76	+4.94%	INR 116.18	INR 122.37	INR 114.51	755.72K
2026-09-16	INR 115.07	-2.52%	INR 118.04	INR 118.90	INR 113.71	726.11K
2026-09-15	INR 118.04	-4.79%	INR 123.03	INR 123.54	INR 116.65	801.16K
2026-09-14	INR 123.98	0.00%	INR 123.98	INR 123.98	INR 123.98	0
2026-09-11	INR 123.98	+1.27%	INR 121.00	INR 126.20	INR 117.51	1.06M
2026-09-10	INR 122.42	+0.87%	INR 122.85	INR 124.75	INR 121.00	742.27K
2026-09-09	INR 121.36	-4.88%	INR 128.90	INR 128.90	INR 120.77	1.14M
2026-09-08	INR 127.58	-1.73%	INR 129.11	INR 131.85	INR 126.20	799.13K
2026-09-07	INR 129.82	-4.81%	INR 134.00	INR 136.56	INR 128.39	2.50M
2026-09-04	INR 136.38	+7.14%	INR 128.42	INR 138.89	INR 127.01	5.61M
2026-09-03	INR 127.29	-4.06%	INR 133.58	INR 135.80	INR 125.51	5.73M
2026-09-02	INR 132.67	+4.65%	INR 125.00	INR 136.00	INR 123.38	29.57M
2026-09-01	INR 126.77	+1.00%	INR 126.00	INR 138.10	INR 116.10	42.08M
2026-08-31	INR 125.52	-4.72%	INR 131.50	INR 132.69	INR 124.00	4.35M
2026-08-28	INR 131.74	+16.19%	INR 112.16	INR 134.30	INR 111.81	24.95M
2026-08-27	INR 113.38	+3.67%	INR 108.00	INR 115.00	INR 107.21	4.98M
2026-08-26	INR 109.37	+9.78%	INR 99.71	INR 112.79	INR 99.71	13.79M
2026-08-25	INR 99.63	-2.10%	INR 101.70	INR 102.95	INR 97.86	911.99K
2026-08-24	INR 101.77	-0.76%	INR 103.06	INR 108.50	INR 100.06	2.36M
2026-08-21	INR 102.55	-0.59%	INR 102.03	INR 105.00	INR 101.13	1.08M
2026-08-20	INR 103.16	+3.77%	INR 99.58	INR 104.00	INR 99.02	1.40M
2026-08-19	INR 99.41	-2.47%	INR 103.43	INR 104.00	INR 99.00	1.17M
2026-08-18	INR 101.93	+1.09%	INR 100.57	INR 104.80	INR 99.75	2.28M
2026-08-17	INR 100.83	+1.70%	INR 98.14	INR 103.10	INR 93.70	3.20M
2026-08-14	INR 99.14	+0.78%	INR 103.00	INR 108.61	INR 95.51	18.27M
2026-08-13	INR 98.37	+19.99%	INR 89.00	INR 98.37	INR 86.51	19.40M
2026-08-12	INR 81.98	-1.26%	INR 83.03	INR 83.39	INR 80.80	331.51K
2026-08-11	INR 83.03	-2.20%	INR 84.11	INR 85.41	INR 82.83	243.61K
2026-08-10	INR 84.90	-1.79%	INR 86.45	INR 88.33	INR 83.80	347.89K
2026-08-07	INR 86.45	-1.03%	INR 87.35	INR 91.77	INR 86.00	513.58K
2026-08-06	INR 87.35	+1.88%	INR 85.66	INR 89.00	INR 85.56	290.88K
2026-08-05	INR 85.74	-2.12%	INR 88.50	INR 88.50	INR 85.30	236.55K
2026-08-04	INR 87.60	+2.60%	INR 85.49	INR 89.80	INR 85.13	293.86K
2026-08-03	INR 85.38	-0.91%	INR 86.16	INR 87.84	INR 84.35	201.19K
2026-07-31	INR 86.16	+0.62%	INR 86.88	INR 87.30	INR 85.39	199.96K
2026-07-30	INR 85.63	+0.12%	INR 85.85	INR 87.13	INR 84.95	214.10K
2026-07-29	INR 85.53	-1.26%	INR 86.52	INR 88.00	INR 84.83	211.96K
2026-07-28	INR 86.62	-3.70%	INR 89.57	INR 89.93	INR 86.20	187.18K
2026-07-27	INR 89.95	+2.61%	INR 87.52	INR 91.80	INR 87.52	426.42K
2026-07-24	INR 87.66	+0.90%	INR 85.25	INR 88.70	INR 85.25	314.13K
2026-07-23	INR 86.88	-2.93%	INR 89.65	INR 90.29	INR 86.25	303.46K
2026-07-22	INR 89.50	-3.49%	INR 92.82	INR 92.86	INR 88.89	285.76K
2026-07-21	INR 92.74	+0.18%	INR 92.08	INR 94.62	INR 90.43	330.33K
2026-07-20	INR 92.57	-0.99%	INR 93.24	INR 93.74	INR 91.50	336.95K
2026-07-17	INR 93.50	-2.90%	INR 96.50	INR 96.50	INR 92.41	378.83K
2026-07-16	INR 96.29	-0.67%	INR 96.30	INR 96.99	INR 94.55	504.24K
2026-07-15	INR 96.94	-0.59%	INR 99.50	INR 101.00	INR 96.28	1.92M
2026-07-14	INR 97.52	+7.44%	INR 90.53	INR 98.37	INR 90.02	6.37M
2026-07-13	INR 90.77	+0.32%	INR 89.99	INR 92.47	INR 89.41	825.92K
2026-07-10	INR 90.48	+4.12%	INR 87.28	INR 94.48	INR 87.07	3.96M
2026-07-09	INR 86.90	+2.27%	INR 84.75	INR 87.99	INR 84.21	768.48K
2026-07-08	INR 84.97	-3.74%	INR 87.00	INR 90.49	INR 83.82	2.04M
2026-07-07	INR 88.27	-1.81%	INR 91.00	INR 94.77	INR 86.21	6.80M
2026-07-06	INR 89.90	+13.08%	INR 79.30	INR 93.63	INR 79.30	25.50M
2026-07-03	INR 79.50	+1.71%	INR 78.70	INR 80.60	INR 78.30	1.06M
2026-07-02	INR 78.16	-1.70%	INR 79.59	INR 80.14	INR 78.00	627.02K
2026-07-01	INR 79.51	-1.66%	INR 81.09	INR 83.70	INR 79.00	1.68M
2026-06-30	INR 80.85	-4.05%	INR 85.94	INR 88.90	INR 78.55	10.43M
2026-06-29	INR 84.26	+8.75%	INR 77.40	INR 92.97	INR 76.99	20.41M
2026-06-26	INR 77.48	0.00%	INR 77.48	INR 77.48	INR 77.48	0
2026-06-25	INR 77.48	-0.09%	INR 77.79	INR 79.80	INR 77.00	118.07K
2026-06-24	INR 77.55	+0.09%	INR 77.48	INR 78.90	INR 76.97	45.17K
2026-06-23	INR 77.48	-0.79%	INR 78.45	INR 79.00	INR 77.00	59.14K
2026-06-22	INR 78.10	-0.06%	INR 78.27	INR 79.31	INR 77.46	98.80K
2026-06-19	INR 78.15	+0.37%	INR 77.80	INR 80.00	INR 77.59	84.09K
2026-06-18	INR 77.86	+0.99%	INR 77.55	INR 80.49	INR 77.55	130.08K
2026-06-17	INR 77.10	-2.28%	INR 79.00	INR 79.34	INR 76.56	90.85K
2026-06-16	INR 78.90	+0.64%	INR 78.40	INR 82.20	INR 78.01	437.82K
2026-06-15	INR 78.40	+3.21%	INR 77.00	INR 82.80	INR 76.72	654.98K
2026-06-12	INR 75.96	+2.23%	INR 76.99	INR 79.00	INR 75.11	459.19K
2026-06-11	INR 74.30	-0.38%	INR 74.56	INR 80.99	INR 73.60	5.23M
2026-06-10	INR 74.58	-0.15%	INR 75.90	INR 75.90	INR 73.90	43.37K
2026-06-09	INR 74.69	+1.52%	INR 75.00	INR 77.00	INR 73.78	32.32K
2026-06-08	INR 73.57	-1.97%	INR 74.40	INR 77.33	INR 73.12	32.71K
2026-06-05	INR 75.05	-0.73%	INR 76.36	INR 77.09	INR 74.55	65.98K
2026-06-04	INR 75.60	-0.83%	INR 76.10	INR 77.50	INR 74.51	123.17K
2026-06-03	INR 76.23	-0.82%	INR 75.40	INR 76.66	INR 74.83	45.98K
2026-06-02	INR 76.86	+3.20%	INR 73.41	INR 79.90	INR 72.55	109.33K
2026-06-01	INR 74.48	-0.84%	INR 75.25	INR 76.49	INR 73.16	40.61K
2026-05-29	INR 75.11	-3.36%	INR 77.72	INR 79.20	INR 74.54	98.96K

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-10-01	INR 108.78	-0.89%	INR 109.50	INR 109.69	INR 105.35	343.80K
2026-09-30	INR 109.76	+0.26%	INR 109.48	INR 113.00	INR 109.13	497.59K
2026-09-29	INR 109.48	-0.72%	INR 110.10	INR 112.09	INR 108.46	449.81K
2026-09-28	INR 110.27	-6.97%	INR 110.00	INR 116.04	INR 108.01	1.13M
2026-09-25	INR 118.53	+0.73%	INR 118.00	INR 122.70	INR 116.00	822.64K
2026-09-24	INR 117.67	-4.43%	INR 122.70	INR 123.77	INR 116.91	596.01K
2026-09-23	INR 123.13	+5.69%	INR 117.00	INR 124.90	INR 114.30	873.92K
2026-09-22	INR 116.50	+2.19%	INR 114.00	INR 119.34	INR 114.00	773.05K
2026-09-21	INR 114.00	-2.82%	INR 117.50	INR 118.30	INR 113.12	573.18K
2026-09-18	INR 117.31	-2.86%	INR 120.96	INR 123.00	INR 116.41	744.35K
2026-09-17	INR 120.76	+4.94%	INR 116.18	INR 122.37	INR 114.51	755.72K
2026-09-16	INR 115.07	-2.52%	INR 118.04	INR 118.90	INR 113.71	726.11K
2026-09-15	INR 118.04	-4.79%	INR 123.03	INR 123.54	INR 116.65	801.16K
2026-09-14	INR 123.98	0.00%	INR 123.98	INR 123.98	INR 123.98	0
2026-09-11	INR 123.98	+1.27%	INR 121.00	INR 126.20	INR 117.51	1.06M
2026-09-10	INR 122.42	+0.87%	INR 122.85	INR 124.75	INR 121.00	742.27K
2026-09-09	INR 121.36	-4.88%	INR 128.90	INR 128.90	INR 120.77	1.14M
2026-09-08	INR 127.58	-1.73%	INR 129.11	INR 131.85	INR 126.20	799.13K
2026-09-07	INR 129.82	-4.81%	INR 134.00	INR 136.56	INR 128.39	2.50M
2026-09-04	INR 136.38	+7.14%	INR 128.42	INR 138.89	INR 127.01	5.61M
2026-09-03	INR 127.29	-4.06%	INR 133.58	INR 135.80	INR 125.51	5.73M
2026-09-02	INR 132.67	+4.65%	INR 125.00	INR 136.00	INR 123.38	29.57M
2026-09-01	INR 126.77	+1.00%	INR 126.00	INR 138.10	INR 116.10	42.08M
2026-08-31	INR 125.52	-4.72%	INR 131.50	INR 132.69	INR 124.00	4.35M
2026-08-28	INR 131.74	+16.19%	INR 112.16	INR 134.30	INR 111.81	24.95M
2026-08-27	INR 113.38	+3.67%	INR 108.00	INR 115.00	INR 107.21	4.98M
2026-08-26	INR 109.37	+9.78%	INR 99.71	INR 112.79	INR 99.71	13.79M
2026-08-25	INR 99.63	-2.10%	INR 101.70	INR 102.95	INR 97.86	911.99K
2026-08-24	INR 101.77	-0.76%	INR 103.06	INR 108.50	INR 100.06	2.36M
2026-08-21	INR 102.55	-0.59%	INR 102.03	INR 105.00	INR 101.13	1.08M
2026-08-20	INR 103.16	+3.77%	INR 99.58	INR 104.00	INR 99.02	1.40M
2026-08-19	INR 99.41	-2.47%	INR 103.43	INR 104.00	INR 99.00	1.17M
2026-08-18	INR 101.93	+1.09%	INR 100.57	INR 104.80	INR 99.75	2.28M
2026-08-17	INR 100.83	+1.70%	INR 98.14	INR 103.10	INR 93.70	3.20M
2026-08-14	INR 99.14	+0.78%	INR 103.00	INR 108.61	INR 95.51	18.27M
2026-08-13	INR 98.37	+19.99%	INR 89.00	INR 98.37	INR 86.51	19.40M
2026-08-12	INR 81.98	-1.26%	INR 83.03	INR 83.39	INR 80.80	331.51K
2026-08-11	INR 83.03	-2.20%	INR 84.11	INR 85.41	INR 82.83	243.61K
2026-08-10	INR 84.90	-1.79%	INR 86.45	INR 88.33	INR 83.80	347.89K
2026-08-07	INR 86.45	-1.03%	INR 87.35	INR 91.77	INR 86.00	513.58K
2026-08-06	INR 87.35	+1.88%	INR 85.66	INR 89.00	INR 85.56	290.88K
2026-08-05	INR 85.74	-2.12%	INR 88.50	INR 88.50	INR 85.30	236.55K
2026-08-04	INR 87.60	+2.60%	INR 85.49	INR 89.80	INR 85.13	293.86K
2026-08-03	INR 85.38	-0.91%	INR 86.16	INR 87.84	INR 84.35	201.19K
2026-07-31	INR 86.16	+0.62%	INR 86.88	INR 87.30	INR 85.39	199.96K
2026-07-30	INR 85.63	+0.12%	INR 85.85	INR 87.13	INR 84.95	214.10K
2026-07-29	INR 85.53	-1.26%	INR 86.52	INR 88.00	INR 84.83	211.96K
2026-07-28	INR 86.62	-3.70%	INR 89.57	INR 89.93	INR 86.20	187.18K
2026-07-27	INR 89.95	+2.61%	INR 87.52	INR 91.80	INR 87.52	426.42K
2026-07-24	INR 87.66	+0.90%	INR 85.25	INR 88.70	INR 85.25	314.13K
2026-07-23	INR 86.88	-2.93%	INR 89.65	INR 90.29	INR 86.25	303.46K
2026-07-22	INR 89.50	-3.49%	INR 92.82	INR 92.86	INR 88.89	285.76K
2026-07-21	INR 92.74	+0.18%	INR 92.08	INR 94.62	INR 90.43	330.33K
2026-07-20	INR 92.57	-0.99%	INR 93.24	INR 93.74	INR 91.50	336.95K
2026-07-17	INR 93.50	-2.90%	INR 96.50	INR 96.50	INR 92.41	378.83K
2026-07-16	INR 96.29	-0.67%	INR 96.30	INR 96.99	INR 94.55	504.24K
2026-07-15	INR 96.94	-0.59%	INR 99.50	INR 101.00	INR 96.28	1.92M
2026-07-14	INR 97.52	+7.44%	INR 90.53	INR 98.37	INR 90.02	6.37M
2026-07-13	INR 90.77	+0.32%	INR 89.99	INR 92.47	INR 89.41	825.92K
2026-07-10	INR 90.48	+4.12%	INR 87.28	INR 94.48	INR 87.07	3.96M
2026-07-09	INR 86.90	+2.27%	INR 84.75	INR 87.99	INR 84.21	768.48K
2026-07-08	INR 84.97	-3.74%	INR 87.00	INR 90.49	INR 83.82	2.04M
2026-07-07	INR 88.27	-1.81%	INR 91.00	INR 94.77	INR 86.21	6.80M
2026-07-06	INR 89.90	+13.08%	INR 79.30	INR 93.63	INR 79.30	25.50M
2026-07-03	INR 79.50	+1.71%	INR 78.70	INR 80.60	INR 78.30	1.06M
2026-07-02	INR 78.16	-1.70%	INR 79.59	INR 80.14	INR 78.00	627.02K
2026-07-01	INR 79.51	-1.66%	INR 81.09	INR 83.70	INR 79.00	1.68M
2026-06-30	INR 80.85	-4.05%	INR 85.94	INR 88.90	INR 78.55	10.43M
2026-06-29	INR 84.26	+8.75%	INR 77.40	INR 92.97	INR 76.99	20.41M
2026-06-26	INR 77.48	0.00%	INR 77.48	INR 77.48	INR 77.48	0
2026-06-25	INR 77.48	-0.09%	INR 77.79	INR 79.80	INR 77.00	118.07K
2026-06-24	INR 77.55	+0.09%	INR 77.48	INR 78.90	INR 76.97	45.17K
2026-06-23	INR 77.48	-0.79%	INR 78.45	INR 79.00	INR 77.00	59.14K
2026-06-22	INR 78.10	-0.06%	INR 78.27	INR 79.31	INR 77.46	98.80K
2026-06-19	INR 78.15	+0.37%	INR 77.80	INR 80.00	INR 77.59	84.09K
2026-06-18	INR 77.86	+0.99%	INR 77.55	INR 80.49	INR 77.55	130.08K
2026-06-17	INR 77.10	-2.28%	INR 79.00	INR 79.34	INR 76.56	90.85K
2026-06-16	INR 78.90	+0.64%	INR 78.40	INR 82.20	INR 78.01	437.82K
2026-06-15	INR 78.40	+3.21%	INR 77.00	INR 82.80	INR 76.72	654.98K
2026-06-12	INR 75.96	+2.23%	INR 76.99	INR 79.00	INR 75.11	459.19K
2026-06-11	INR 74.30	-0.38%	INR 74.56	INR 80.99	INR 73.60	5.23M
2026-06-10	INR 74.58	-0.15%	INR 75.90	INR 75.90	INR 73.90	43.37K
2026-06-09	INR 74.69	+1.52%	INR 75.00	INR 77.00	INR 73.78	32.32K
2026-06-08	INR 73.57	-1.97%	INR 74.40	INR 77.33	INR 73.12	32.71K
2026-06-05	INR 75.05	-0.73%	INR 76.36	INR 77.09	INR 74.55	65.98K
2026-06-04	INR 75.60	-0.83%	INR 76.10	INR 77.50	INR 74.51	123.17K
2026-06-03	INR 76.23	-0.82%	INR 75.40	INR 76.66	INR 74.83	45.98K
2026-06-02	INR 76.86	+3.20%	INR 73.41	INR 79.90	INR 72.55	109.33K
2026-06-01	INR 74.48	-0.84%	INR 75.25	INR 76.49	INR 73.16	40.61K
2026-05-29	INR 75.11	-3.36%	INR 77.72	INR 79.20	INR 74.54	98.96K