tiprankstipranks
Trending News
More News >
Omaxe Limited (IN:OMAXE)
:OMAXE
India Market

Omaxe Limited (OMAXE) Historical Prices

Compare
0 Followers
Time Period
1Y
Events
Historical Prices
Historical Prices
Rows:
50
Date
Open
High
Low
Close
Adj Close
% Change
Volume
Relative Volume
Jul 10, 2025
104.10
104.60
102.65
103.00
103.00
-0.77%
24,864
0.58
Jul 09, 2025
104.75
107.70
102.80
103.80
103.80
-0.91%
106,644
2.59
Jul 08, 2025
102.10
107.35
100.45
104.75
104.75
+2.55%
117,192
2.96
Jul 07, 2025
101.90
102.70
101.45
102.15
102.15
-0.87%
13,087
0.33
Jul 04, 2025
100.85
105.25
99.45
103.05
103.05
+2.18%
177,206
4.81
Jul 03, 2025
101.40
101.50
98.30
100.85
100.85
+1.77%
41,213
1.13
Jul 02, 2025
103.75
103.75
98.50
99.10
99.10
-2.60%
89,516
2.51
Jul 01, 2025
104.25
106.45
101.55
101.75
101.75
-0.88%
76,707
2.18
Jun 30, 2025
103.75
107.18
102.23
102.65
102.65
+0.86%
76,425
2.24
Jun 27, 2025
103.72
103.86
100.74
101.77
101.77
-0.98%
45,050
1.32
Jun 26, 2025
107.40
107.40
102.29
102.78
102.78
-1.33%
32,595
0.86
Jun 25, 2025
106.92
108.97
103.34
104.17
104.17
+0.35%
114,155
3.15
Jun 24, 2025
107.74
107.74
102.41
103.81
103.81
+0.50%
54,970
1.53
Jun 23, 2025
102.30
105.16
101.50
103.29
103.29
-0.69%
57,059
1.61
Jun 20, 2025
105.62
107.06
101.00
104.01
104.01
+1.54%
129,578
3.87
Jun 19, 2025
104.47
107.21
101.32
102.43
102.43
-0.06%
97,294
3.01
Jun 18, 2025
104.94
113.51
100.26
102.49
102.49
+2.01%
348,652
12.93
Jun 17, 2025
107.89
109.80
99.45
100.47
100.47
-5.70%
109,671
4.26
Jun 16, 2025
95.66
107.98
92.79
106.54
106.54
+12.74%
232,840
10.48
Jun 13, 2025
92.67
95.95
92.67
94.50
94.50
-1.22%
6,235
0.28
Jun 12, 2025
97.75
98.91
95.04
95.67
95.67
-2.13%
16,737
0.75
Jun 11, 2025
97.00
100.58
96.75
97.75
97.75
-0.03%
13,548
0.61
Jun 10, 2025
101.26
101.96
97.00
97.78
97.78
-2.71%
50,124
1.98
Jun 09, 2025
101.25
105.39
100.20
100.50
100.50
-0.53%
55,127
2.25
Jun 06, 2025
104.50
107.87
100.44
101.04
101.04
-3.73%
29,537
1.23
Jun 05, 2025
100.90
107.48
100.90
104.96
104.96
+4.59%
40,981
1.73
Jun 04, 2025
99.00
104.75
96.42
100.35
100.35
+0.31%
26,862
1.13
Jun 03, 2025
99.49
107.79
99.39
100.04
100.04
+0.50%
105,192
4.73
Jun 02, 2025
91.75
102.20
85.00
99.54
99.54
+16.46%
135,305
6.73
May 30, 2025
87.10
87.10
84.30
85.47
85.47
-1.86%
1,294
0.06
May 29, 2025
85.30
89.65
83.19
87.09
87.09
-1.25%
21,610
1.08
May 28, 2025
89.94
90.00
87.04
88.19
88.19
+0.07%
7,418
0.37
May 27, 2025
76.11
91.27
76.11
88.13
88.13
+9.67%
62,459
3.25
May 26, 2025
80.31
81.75
78.71
80.36
80.36
+0.46%
28,296
1.44
May 23, 2025
79.80
81.09
78.62
79.99
79.99
+2.46%
3,441
0.17
May 22, 2025
79.74
79.74
77.71
78.07
78.07
-1.18%
2,784
0.14
May 21, 2025
78.83
79.55
78.42
79.00
79.00
+1.28%
278
0.01
May 20, 2025
79.00
80.00
77.93
78.00
78.00
-1.39%
1,883
0.09
May 19, 2025
81.80
81.94
78.50
79.10
79.10
-1.84%
6,652
0.33
May 16, 2025
79.22
82.22
79.05
80.58
80.58
+2.34%
7,460
0.37
May 15, 2025
77.28
80.50
77.28
78.74
78.74
+0.23%
1,925
0.09
May 14, 2025
75.00
78.95
75.00
78.56
78.56
+3.89%
9,976
0.49
May 13, 2025
74.50
79.15
74.50
75.62
75.62
+1.71%
16,890
0.83
May 12, 2025
73.66
74.78
72.84
74.35
74.35
+4.97%
12,219
0.60
May 09, 2025
69.83
71.00
68.75
70.83
70.83
-0.23%
4,227
0.21
May 08, 2025
72.92
74.27
70.72
70.99
70.99
-1.03%
9,551
0.47
May 07, 2025
71.21
74.10
71.01
71.73
71.73
-1.77%
4,494
0.22
May 06, 2025
75.03
75.06
72.52
73.02
73.02
-2.68%
1,336
0.06
May 05, 2025
74.01
75.70
74.00
75.03
75.03
+1.21%
4,079
0.19
May 02, 2025
76.45
76.45
73.50
74.13
74.13
-1.88%
6,126
0.29
Rows:
50
What am I Missing?
Make informed decisions based on Top Analysts' activity
Know what industry insiders are buying
Get actionable alerts from top Wall Street Analysts
Find out before anyone else which stock is going to shoot up
Get powerful stock screeners & detailed portfolio analysis