OMAXAUTO.NSOMAXAUTO.NS
LOADING
|||
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 1/12/2026 | $94.38 | $95.55 | $91.90 | $94.36 | 26,034 |
| 1/9/2026 | $95.85 | $97.46 | $93.51 | $94.38 | 43,009 |
| 1/8/2026 | $104.70 | $106.00 | $94.30 | $95.90 | 132,055 |
| 1/7/2026 | $104.90 | $105.90 | $102.50 | $103.28 | 41,554 |
| 1/6/2026 | $103.84 | $105.20 | $101.80 | $103.35 | 40,403 |
| 1/5/2026 | $109.00 | $109.00 | $102.22 | $103.02 | 144,871 |
| 1/2/2026 | $100.28 | $109.70 | $100.00 | $107.79 | 296,056 |
| 1/1/2026 | $101.40 | $102.00 | $99.45 | $99.78 | 22,308 |
| 12/31/2025 | $101.94 | $102.74 | $100.09 | $100.91 | 39,223 |
| 12/30/2025 | $101.80 | $103.79 | $101.00 | $101.43 | 30,512 |
| 12/29/2025 | $101.95 | $104.89 | $101.47 | $101.80 | 30,788 |
| 12/26/2025 | $104.48 | $105.60 | $100.50 | $101.45 | 105,052 |
| 12/24/2025 | $102.01 | $105.79 | $102.01 | $103.96 | 96,466 |
| 12/23/2025 | $99.50 | $105.00 | $97.68 | $102.60 | 90,500 |
| 12/22/2025 | $99.49 | $100.80 | $98.35 | $98.94 | 29,838 |
| 12/19/2025 | $100.32 | $101.88 | $99.10 | $99.48 | 36,409 |
| 12/18/2025 | $101.66 | $102.90 | $98.50 | $100.11 | 56,387 |
| 12/17/2025 | $99.35 | $103.59 | $98.43 | $101.66 | 83,512 |
| 12/16/2025 | $101.70 | $101.98 | $96.38 | $98.60 | 125,509 |
| 12/15/2025 | $99.28 | $105.75 | $97.93 | $100.69 | 210,230 |
| 12/12/2025 | $93.13 | $108.90 | $93.13 | $99.29 | 892,511 |
| 12/11/2025 | $88.72 | $94.40 | $86.31 | $93.12 | 70,636 |
| 12/10/2025 | $88.60 | $90.00 | $88.08 | $88.79 | 13,235 |
| 12/9/2025 | $86.20 | $90.00 | $85.23 | $88.60 | 25,650 |
| 12/8/2025 | $90.00 | $92.59 | $85.22 | $86.61 | 26,984 |
| 12/5/2025 | $89.70 | $90.47 | $88.10 | $88.50 | 40,750 |
| 12/4/2025 | $89.00 | $89.50 | $87.25 | $87.73 | 10,663 |
| 12/3/2025 | $93.78 | $93.78 | $88.41 | $89.25 | 33,397 |
| 12/2/2025 | $86.05 | $94.89 | $86.05 | $91.68 | 128,276 |
| 12/1/2025 | $86.90 | $87.98 | $85.15 | $86.99 | 128,253 |
| 11/30/2025 | $86.90 | $87.98 | $85.15 | $86.99 | 40,855 |
| 11/28/2025 | $89.01 | $90.29 | $84.50 | $85.82 | 62,527 |
| 11/27/2025 | $89.15 | $90.79 | $88.80 | $89.33 | 62,527 |
| 11/26/2025 | $91.92 | $91.92 | $87.54 | $88.90 | 70,538 |
| 11/25/2025 | $86.98 | $89.59 | $84.86 | $87.10 | 106,301 |
| 11/24/2025 | $91.05 | $92.69 | $85.35 | $87.59 | 73,262 |
| 11/21/2025 | $95.99 | $95.99 | $90.25 | $91.29 | 71,286 |
| 11/19/2025 | $93.40 | $96.50 | $93.40 | $94.09 | 38,512 |
| 11/18/2025 | $94.90 | $97.00 | $94.00 | $94.12 | 39,622 |
| 11/17/2025 | $95.90 | $95.90 | $93.96 | $94.40 | 35,512 |
| 11/14/2025 | $96.00 | $96.36 | $94.20 | $94.98 | 28,574 |
| 11/13/2025 | $98.90 | $98.95 | $95.09 | $95.41 | 29,935 |
| 11/12/2025 | $98.90 | $101.00 | $96.50 | $97.09 | 71,457 |
| 11/11/2025 | $100.99 | $104.41 | $95.00 | $95.95 | 156,398 |
| 11/10/2025 | $87.03 | $100.56 | $87.03 | $99.73 | 180,454 |
| 11/7/2025 | $92.92 | $92.92 | $88.55 | $91.42 | 126,149 |
| 11/6/2025 | $98.01 | $102.78 | $91.55 | $93.60 | 168,990 |
| 11/4/2025 | $91.00 | $106.47 | $91.00 | $99.04 | 958,210 |
| 11/3/2025 | $101.10 | $103.80 | $98.72 | $98.72 | 348,296 |
| 10/31/2025 | $109.69 | $109.69 | $109.69 | $109.69 | 22,976 |
| 10/30/2025 | $124.00 | $126.80 | $115.47 | $115.47 | 48,353 |
| 10/29/2025 | $125.65 | $125.65 | $121.00 | $121.55 | 12,241 |
| 10/28/2025 | $121.00 | $126.54 | $121.00 | $123.19 | 17,489 |
| 10/27/2025 | $122.02 | $122.63 | $120.20 | $120.52 | 15,970 |
| 10/24/2025 | $124.10 | $125.70 | $121.50 | $122.02 | 29,053 |
| 10/23/2025 | $124.50 | $129.55 | $120.15 | $124.10 | 25,052 |
| 10/21/2025 | $127.44 | $127.44 | $123.00 | $123.39 | 8,749 |
| 10/20/2025 | $123.80 | $125.99 | $122.10 | $125.12 | 6,001 |
| 10/17/2025 | $124.82 | $124.82 | $123.00 | $123.55 | 6,797 |
| 10/16/2025 | $124.70 | $126.90 | $123.50 | $124.82 | 11,700 |
| 10/15/2025 | $122.00 | $124.97 | $122.00 | $123.92 | 25,008 |
| 10/14/2025 | $124.76 | $124.76 | $121.10 | $122.93 | 25,708 |