Omaxe Share Price History

Omaxe

CMP as on 05-Aug-20 13:41

₹ 71.80
-3.75 -4.96%

Open

₹ 71.80

Turnover (lac)

₹ 748

Prev. Close

₹ 75.55

Day's Vol (shares)

₹ 10,41,667

Day's Range (₹)

₹ 71.80
₹ 75.00

CMP as on05-Aug-20 13:36

₹ 71.90
-3.75 -4.96%

Open

₹ 71.90

Turnover (lac)

₹ 69

Prev. Close

₹ 75.65

Day's Vol (shares)

₹ 76,054

Day's Range

₹ 71.90
₹ 74.75

Omaxe Historical Data

Go
Date Open
()
High
()
Low
()
Close
()
No. of Trades
()
Total Turnover
(in Lac Share)
Deliverable Quantity
(shares)
* Spread
H-L
()
C-O ()
04-Aug-2020 75.60 75.60 75.60 75.60 161 1.04 13,730 0 0
03-Aug-2020 84.10 84.90 79.50 79.50 2,174 50.50 474,760 5.35 -4.60
31-Jul-2020 83.70 83.70 83 83.70 1,075 47.50 492,543 0.65 0
30-Jul-2020 79.70 79.70 79.70 79.70 648 14 133,714 0 0
29-Jul-2020 76 76 76 76 845 19.90 247,922 0 0
28-Jul-2020 72.40 72.40 72.40 72.40 587 14.90 204,328 0 0
27-Jul-2020 69 69 69 69 494 11.60 167,857 0 0
24-Jul-2020 59.50 65.70 59.50 65.70 5,075 123 1,155,533 6.20 6.20
23-Jul-2020 62.60 62.60 62.60 62.60 494 2.77 44,209 0 0
22-Jul-2020 69 69.50 65.90 65.90 1,438 31.30 377,482 3.65 -3.20
21-Jul-2020 73.40 73.80 68.50 69.30 9,548 135 1,206,989 5.30 -4.10
20-Jul-2020 71.10 71.10 68.60 71.10 6,417 159 1,032,885 2.50 0
17-Jul-2020 61.90 68.40 61.90 67.70 13,747 370 2,202,325 6.50 5.85
16-Jul-2020 65.10 65.10 65.10 65.10 221 0.91 13,913 0 0
15-Jul-2020 68.50 68.50 68.50 68.50 273 1.34 17,431 0 0
14-Jul-2020 72.10 72.10 72.10 72.10 221 0.56 7,718 0 0
13-Jul-2020 75.90 75.90 75.90 75.90 307 7.27 95,842 0 0
10-Jul-2020 79.80 79.80 79.80 79.80 338 0.84 10,581 0 0
09-Jul-2020 84 84 84 84 320 2.87 34,211 0 0
08-Jul-2020 88.40 88.40 88.40 88.40 450 4.98 56,335 0 0
07-Jul-2020 93 93 93 93 411 1.72 18,458 0 0
06-Jul-2020 97.90 97.90 97.90 97.90 564 5.31 54,228 0 0