Omaxe

Omaxe Ltd Historical Data

NSEBSE

₹94.38

(-1.51%)

Jun 13, 2025|02:24:50 PM

Invest wise with Expert advice

From Date

13/05/2025

To Date

13/06/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
14-May-2025	76.7	79.11	76.09	78.6	1,610	68,93,626.72	57,710
15-May-2025	79.76	80.76	78.01	79.06	1,441	1,03,62,684.93	76,331
16-May-2025	79.8	82.3	78.61	80.8	1,677	90,41,725.06	64,520
19-May-2025	82.19	82.19	77.9	79.19	2,136	1,27,23,174	94,565
20-May-2025	80.07	80.38	77.62	78.03	896	55,75,897.62	41,972
21-May-2025	78.15	79.5	78	79.26	582	33,31,725.58	24,658
22-May-2025	79.65	79.94	77.51	78.15	1,031	49,33,063.12	36,711
23-May-2025	79	81	78.06	79.95	1,740	73,85,566.57	44,581
26-May-2025	78.9	81.9	78.84	80.35	2,244	95,75,645.54	69,047
27-May-2025	81.84	91	80.05	88.3	6,515	3,54,70,730.88	1,95,723
28-May-2025	88.62	90.51	87.01	87.82	2,584	1,34,51,706.25	86,451
29-May-2025	86	89.85	82.81	87.28	3,412	1,57,48,635.99	1,01,877
30-May-2025	89	89	83	85.22	2,031	77,47,242.51	44,221
02-Jun-2025	85.22	101.65	84.87	99.47	16,436	9,76,10,828.35	3,41,545
03-Jun-2025	99.25	107.75	99.2	100.15	17,521	12,75,65,024.83	4,01,717
04-Jun-2025	100.95	104.9	96.22	100.33	7,850	4,79,32,705.81	1,80,257
05-Jun-2025	99.5	107.7	99.5	105.01	7,520	5,03,49,467.64	2,45,318
06-Jun-2025	103.95	107.3	100.1	100.96	5,033	3,84,17,072.57	2,12,106
09-Jun-2025	101.49	105.49	100	100.37	5,733	3,44,25,710.72	1,58,125
10-Jun-2025	100.37	101.88	96.5	97.85	4,310	2,14,08,228.18	99,939
11-Jun-2025	97.5	100.52	96.7	97.92	3,263	1,83,51,243.23	94,489
12-Jun-2025	98.66	99.28	95.15	95.83	2,646	97,87,611.62	40,798

Omaxe: Related NEWS

No Record Found

Invest wise with Expert advice