Omaxe

Omaxe Ltd Historical Data

NSEBSE

₹79.95

(2.30%)

May 23, 2025|12:00:00 AM

Invest wise with Expert advice

From Date

23/04/2025

To Date

23/05/2025

Date	Open(₹)	High(₹)	Low(₹)	Close(₹)	No. Of Trades(₹)	Total Turnover(₹)	Deliverable Quantity(₹)
23-Apr-2025	80.1	80.1	77.37	78.85	1,216	64,08,449.69	43,049
24-Apr-2025	78.85	79.7	78	78.84	1,548	65,89,006.75	47,289
25-Apr-2025	79.4	79.4	76.24	77.21	2,004	72,84,461.03	48,875
28-Apr-2025	78.95	79.2	77.16	77.73	1,446	53,95,222.06	32,875
29-Apr-2025	78.13	78.73	76.7	77.48	944	34,50,007.38	13,974
30-Apr-2025	77.4	77.99	74.56	75.31	1,479	96,07,878.18	94,465
02-May-2025	76.4	76.69	73.11	74.35	1,476	44,21,222.39	33,474
05-May-2025	74.6	75.85	73.88	75.11	1,019	27,06,856.32	16,651
06-May-2025	75.88	75.88	72.1	72.62	999	41,68,339.26	38,987
07-May-2025	74.98	74.98	70.92	71.47	1,238	51,23,411.82	39,470
08-May-2025	72.5	74.2	70.6	71.17	1,713	59,73,857.16	39,573
09-May-2025	70.86	70.94	68.91	70.27	1,307	40,37,412.16	30,965
12-May-2025	74.25	74.8	72.73	74.09	1,343	54,50,049.01	41,501
13-May-2025	74.95	79.57	74.27	75.6	2,319	83,16,433.12	46,791
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

Omaxe: Related NEWS

No Record Found

Invest wise with Expert advice