OMAXAUTO.NS - Omax Autos Limited

NSE - NSE Real Time Price. Currency in INR
DateOpenHighLowClose*Adj Close**Volume
Nov 22, 201952.1552.7050.3551.3051.308,835
Nov 21, 201952.7053.0050.0052.1552.1511,010
Nov 20, 201952.3553.0048.3051.9551.9520,707
Nov 19, 201950.8052.0049.1050.8050.8045,665
Nov 18, 201949.9049.9048.2048.6048.604,640
Nov 15, 201948.8051.0044.3049.2049.2014,937
Nov 14, 201946.2048.4542.6546.9046.9020,588
Nov 13, 201947.8047.8043.5544.2544.2522,001
Nov 11, 201947.8049.4044.6546.4046.4014,574
Nov 08, 201947.9549.8044.2545.7545.7531,365
Nov 07, 201950.8550.8548.0048.6548.654,102
Nov 06, 201950.4050.4547.0049.0049.009,782
Nov 05, 201951.4052.5048.6049.1549.1528,220
Nov 04, 201952.4052.4049.6050.5550.5521,374
Nov 01, 201953.7053.7046.2049.9549.9547,569
Oct 31, 201948.0050.9548.0050.9550.9558,188
Oct 30, 201940.2546.3540.2546.3546.3555,109
Oct 29, 201943.1544.0040.1042.1542.1547,054
Oct 27, 201943.7543.8041.5043.1043.102,103
Oct 25, 201944.3544.4542.8043.0043.0012,077
Oct 24, 201944.5544.6042.0043.6543.6528,674
Oct 23, 201944.3044.4041.7042.1542.156,032
Oct 22, 201941.0043.0041.0041.9041.908,110
Oct 18, 201941.4544.0041.4042.9042.9017,268
Oct 17, 201940.0044.6039.5543.2543.2519,549
Oct 16, 201941.3041.9539.5540.5540.559,755
Oct 15, 201938.5541.3038.1040.2540.257,224
Oct 14, 201942.8042.8537.4039.0039.0028,746
Oct 11, 201940.8543.0039.1040.5540.5521,145
Oct 10, 201940.0041.5038.8540.1040.1014,049
Oct 09, 201938.5540.5036.1039.8539.859,715
Oct 07, 201938.3040.1538.3038.6538.659,188
Oct 04, 201942.2542.2538.4538.4538.4516,385
Oct 03, 201940.4040.4538.3040.4540.4516,664
Oct 01, 201940.3040.3038.1038.5538.557,379
Sep 30, 201939.7041.7039.1040.1040.1011,900
Sep 27, 201941.9543.0039.9540.6040.6011,338
Sep 26, 201941.1044.0041.1041.4541.459,093
Sep 25, 201942.5544.5042.5042.6542.655,922
Sep 24, 201944.6546.5043.3544.1544.1511,643
Sep 23, 201944.5044.5541.9544.5544.5524,003
Sep 20, 201942.3042.4539.9542.4542.4525,389
Sep 19, 201942.8542.9040.4540.4540.4526,042
Sep 18, 201945.0045.0042.5542.5542.558,328
Sep 17, 201945.7045.7042.5544.7544.7563,973
Sep 16, 201942.0043.5541.9043.5543.5537,037
Sep 13, 201941.5041.5041.5041.5041.506,024
Sep 12, 201937.8039.5537.8039.5539.5586,095
Sep 11, 201936.8037.8034.6037.7037.7073,278
Sep 09, 201936.6037.1035.4036.2036.2032,732
Sep 06, 201939.5039.7036.6036.7036.7080,237
Sep 05, 201938.6540.0038.1538.5038.5019,822
Sep 04, 201937.1539.4536.8538.9038.9021,673
Sep 03, 201936.7538.9036.0037.9037.9020,915
Aug 30, 201936.5538.0035.7537.4537.4525,641
Aug 29, 201938.0039.4036.6537.3537.3523,958
Aug 28, 201938.9539.4536.9038.5538.5538,781
Aug 27, 201939.1539.8038.0038.8038.8031,453
Aug 26, 201941.0041.0037.2038.0038.0038,243
Aug 23, 201939.0040.8038.8539.1039.1025,829
Aug 22, 201945.8045.8040.2540.8540.8571,666
Aug 21, 201942.5046.9541.6044.0544.0585,187
Aug 20, 201945.0046.4542.3542.7042.7033,399
Aug 19, 201951.9051.9046.6046.6046.6042,435
Aug 16, 201954.8056.7050.6051.7551.75299,859
Aug 14, 201946.9048.0044.5048.0048.0060,167
Aug 13, 201944.6046.4039.6040.0040.0010,902
Aug 09, 201940.5048.4040.5042.7042.7079,445
Aug 08, 201937.6541.4536.3040.4040.4010,716
Aug 07, 201938.3538.5036.4536.5036.509,971
Aug 06, 201936.5540.4536.0536.4536.4510,796
Aug 05, 201935.0040.9032.2537.5037.5031,397
Aug 02, 201937.0538.0036.0036.2036.2016,334
Aug 01, 201937.6039.4034.8037.4537.4534,035
Jul 31, 201940.1540.1536.7038.2538.2513,570
Jul 30, 201942.9544.6538.2039.8539.8539,039
Jul 29, 201945.1546.0541.8042.0042.0012,837
Jul 26, 201946.4546.7545.4545.5045.506,211
Jul 25, 201946.0046.8544.0545.3045.304,586
Jul 24, 201946.0546.9045.4045.6045.6024,848
Jul 23, 201946.8547.1045.5546.4046.405,634
Jul 22, 201946.7547.7545.1046.9046.9017,102
Jul 19, 201948.0048.5043.5546.3546.3514,998
Jul 18, 201946.2548.0045.5047.4047.408,342
Jul 17, 201945.1047.5545.0546.8546.8517,133
Jul 16, 201943.6045.9543.3545.4545.4515,927
Jul 15, 201944.9046.9543.3543.8543.8520,748
Jul 12, 201947.1048.4044.7045.1045.1026,332
Jul 11, 201949.4049.9545.8546.9546.9518,908
Jul 10, 201949.6550.5047.9048.4548.452,096
Jul 09, 201948.6553.8048.6049.6049.6013,246
Jul 08, 201948.5551.0048.0049.1049.1014,668
Jul 05, 201951.1051.7048.2049.3549.353,470
Jul 04, 201952.9553.4050.2550.7050.703,711
Jul 03, 201950.0053.5048.3051.2051.2017,300
Jul 02, 201949.5551.5049.5550.6550.654,468
Jul 01, 201950.0551.5549.5549.9549.957,377
Jun 28, 201950.8552.8549.5050.0050.0011,995
Jun 27, 201954.5054.6548.3050.3050.3018,164
Jun 26, 201948.9554.5048.5552.2052.2028,953
*Close price adjusted for splits.**Adjusted close price adjusted for both dividends and splits.
Loading more data...