Omaxe Ltd share price		* Reload page for latest data.	Stock Listed on :	09-08-07	Source NSE	SERIES : EQ
24-07-2026 Friday	BSE Sensex : 76,059.77 -331.62 -0.43%		NSE Nifty 50 : 23,767.45 -102.15 -0.43%		USD - INR 1 $ = Rs 96.54	Find Stock
Share Price in Google :	Omaxe Ltd		MCap (aprox) 1596.9 Crores	Symbol : OMAXE	Source : NSE	InvestinStocks .co.in
7 Days %	1 Month %	2 Months %	3 Months %	6 Months %	1 year %	Please  Donate
-9.6%	13.0%	14.1%	5.4%	20.8%	-14.5%
***   For latest data please insert last traded date ( -ddmmyyyy ) between " -share-price " and " .html " in the addres bar. ***   Data is only for information. Not buy/sell advice.						List of holidays
Date	Day	Close_Price	Change	Volume	% CHG	Results
24-07-26	Fri	87.66	0.78	314.13k	0.9%
23-07-26	Thu	86.88	-2.62	303.46k	-2.9%	Data Update : 7 PM
22-07-26	Wed	89.5	-3.24	285.76k	-3.5%	24-07-26 : 87.66
21-07-26	Tue	92.74	0.17	330.33k	0.2%
20-07-26	Mon	92.57	-0.93	336.95k	-1.0%	Compared to  :  15-07-26 96.94
17-07-26	Fri	93.5	-2.79	378.83k	-2.9%
16-07-26	Thu	96.29	-0.65	504.24k	-0.7%	7 Days %
15-07-26	Wed	96.94	-0.58	1.92m	-0.6%	-9.6%
14-07-26	Tue	97.52	6.75	6.37m	7.4%
13-07-26	Mon	90.77	0.29	825.92k	0.3%	Compared to  :  24-06-26 77.55
10-07-26	Fri	90.48	3.58	3.96m	4.1%
09-07-26	Thu	86.9	1.93	768.48k	2.3%	1 Month %
08-07-26	Wed	84.97	-3.3	2.04m	-3.7%	13.0%
07-07-26	Tue	88.27	-1.63	6.8m	-1.8%	.
06-07-26	Mon	89.9	10.4	25.5m	13.1%	Compared to  :  25-05-26 76.84
03-07-26	Fri	79.5	1.34	1.06m	1.7%
02-07-26	Thu	78.16	-1.35	627.02k	-1.7%	2 Months %
01-07-26	Wed	79.51	-1.34	1.68m	-1.7%	14.1%
30-06-26	Tue	80.85	-3.41	10.43m	-4.0%
29-06-26	Mon	84.26	6.78	20.41m	8.8%	Compared to  :  24-04-26 83.14
25-06-26	Thu	77.48	-0.07	118.07k	-0.1%
24-06-26	Wed	77.55	0.07	45.17k	0.1%	3 Months %
23-06-26	Tue	77.48	-0.62	59.14k	-0.8%	5.4%
22-06-26	Mon	78.1	-0.05	98.8k	-0.1%
19-06-26	Fri	78.15	0.29	84.09k	0.4%	Compared to  :  23-01-26 72.55
18-06-26	Thu	77.86	0.76	130.08k	1.0%
17-06-26	Wed	77.1	-1.8	90.85k	-2.3%	6 Months %
16-06-26	Tue	78.9	0.5	437.82k	0.6%	20.8%
15-06-26	Mon	78.4	2.44	654.98k	3.2%
12-06-26	Fri	75.96	1.66	459.19k	2.2%	Compared to  :  24-07-25 102.57
11-06-26	Thu	74.3	-0.28	5.23m	-0.4%
10-06-26	Wed	74.58	-0.11	43.37k	-0.1%	1 year %
09-06-26	Tue	74.69	1.12	32.32k	1.5%	-14.5%
08-06-26	Mon	73.57	-1.48	32.71k	-2.0%
05-06-26	Fri	75.05	-0.55	65.98k	-0.7%	*End of the day Data will be updated at 7pm everyday . * Only Data, Not recommendation . * Extreme % s' fall may include split/Bonus . * Blanks represents stock not traded on that day . * Please verify data with latest sources before taking any decision . *Google search [stock_name investinstocks.co.in] for data. . We are serving Nation. Please donate. Paypal : https:// www.paypal.me/ DonateStartup
04-06-26	Thu	75.6	-0.63	123.17k	-0.8%
03-06-26	Wed	76.23	-0.63	45.98k	-0.8%
02-06-26	Tue	76.86	2.38	109.33k	3.2%
01-06-26	Mon	74.48	-0.63	40.61k	-0.8%
29-05-26	Fri	75.11	-2.61	98.96k	-3.4%
27-05-26	Wed	77.72	0.18	61.9k	0.2%
26-05-26	Tue	77.54	0.7	114.25k	0.9%
25-05-26	Mon	76.84	2.69	172.09k	3.6%
22-05-26	Fri	74.15	0.98	109.63k	1.3%
21-05-26	Thu	73.17	-3.5	328.43k	-4.6%
20-05-26	Wed	76.67	1.86	196.71k	2.5%
19-05-26	Tue	74.81	-0.35	120.59k	-0.5%
18-05-26	Mon	75.16	-4.2	114.76k	-5.3%
15-05-26	Fri	79.36	-1.27	138.19k	-1.6%
14-05-26	Thu	80.63	-0.53	103.71k	-0.7%
13-05-26	Wed	81.16	-1.7	88.88k	-2.1%
12-05-26	Tue	82.86	-3.72	87.52k	-4.3%
11-05-26	Mon	86.58	-2.45	226.6k	-2.8%
08-05-26	Fri	89.03	2	662.24k	2.3%
07-05-26	Thu	87.03	2.39	208.29k	2.8%
06-05-26	Wed	84.64	0.6	153k	0.7%
05-05-26	Tue	84.04	-1.44	55.03k	-1.7%
04-05-26	Mon	85.48	1.4	151.05k	1.7%
30-04-26	Thu	84.08	0.88	213.47k	1.1%
29-04-26	Wed	83.2	1.8	133.65k	2.2%
28-04-26	Tue	81.4	-1.78	52.4k	-2.1%
27-04-26	Mon	83.18	0.04	90.54k	0.0%
24-04-26	Fri	83.14	-3.43	74.54k	-4.0%
23-04-26	Thu	86.57	3.47	417.77k	4.2%
22-04-26	Wed	83.1	1.29	132.86k	1.6%
21-04-26	Tue	81.81	2.93	215.1k	3.7%
20-04-26	Mon	78.88	-0.36	60.17k	-0.5%
17-04-26	Fri	79.24	1	169.09k	1.3%
16-04-26	Thu	78.24	0.59	87.97k	0.8%
15-04-26	Wed	77.65	0.52	120.23k	0.7%
13-04-26	Mon	77.13	0.02	88.47k	0.0%
10-04-26	Fri	77.11	1.08	47.88k	1.4%
09-04-26	Thu	76.03	0.85	54.64k	1.1%
08-04-26	Wed	75.18	3.29	365.5k	4.6%
07-04-26	Tue	71.89	-0.08	82.69k	-0.1%
06-04-26	Mon	71.97	-1.17	74.08k	-1.6%
02-04-26	Thu	73.14	3.19	133.67k	4.6%
01-04-26	Wed	69.95	4.7	131.42k	7.2%
30-03-26	Mon	65.25	-2.6	158.53k	-3.8%
27-03-26	Fri	67.85	-3.2	198.21k	-4.5%
25-03-26	Wed	71.05	0.9	125.89k	1.3%
24-03-26	Tue	70.15	1.7	186.23k	2.5%
23-03-26	Mon	68.45	-3.6	147.51k	-5.0%
20-03-26	Fri	72.05	1.18	63k	1.7%
19-03-26	Thu	70.87	-1.29	231.37k	-1.8%
18-03-26	Wed	72.16	-5.43	284.74k	-0.3%
17-03-26	Tue	These days, I met with a byke accident and hospitalysed. I was unable to update data. The Data connected with these dates will be empty & Continuous sessions gainers and losers… will Not be avilable for next 10 days. Sorry for the inconvenience.
16-03-26	Mon
13-03-26	Fri
12-03-26	Thu
11-03-26	Wed
10-03-26	Tue
09-03-26	Mon
06-03-26	Fri
05-03-26	Thu
04-03-26	Wed
02-03-26	Mon
27-02-26	Fri	77.59	1.04	55.43k	1.4%
26-02-26	Thu	76.55	-2.17	76.79k	-2.8%
25-02-26	Wed	78.72	-0.25	100.04k	-0.3%
24-02-26	Tue	78.97	0.57	85.79k	0.7%
23-02-26	Mon	78.4	-0.18	109.85k	-0.2%
20-02-26	Fri	78.58	-0.03	51.15k	0.0%
19-02-26	Thu	78.61	0.93	74.6k	1.2%
18-02-26	Wed	77.68	-1.39	57.94k	-1.8%
17-02-26	Tue	79.07	-0.5	94.42k	-0.6%
16-02-26	Mon	79.57	0.38	266.98k	0.5%
13-02-26	Fri	79.19	0.35	190.48k	0.4%
12-02-26	Thu	78.84	-0.51	160.3k	-0.6%
11-02-26	Wed	79.35	0.03	81.09k	0.0%
10-02-26	Tue	79.32	-0.04	140.42k	-0.1%
09-02-26	Mon	79.36	0.3	199.5k	0.4%
06-02-26	Fri	79.06	1.71	221.05k	2.2%
05-02-26	Thu	77.35	2.23	216.71k	3.0%
04-02-26	Wed	75.12	2.62	199.17k	3.6%
03-02-26	Tue	72.5	-2.42	156.07k	-3.2%
02-02-26	Mon	74.92	0.86	156.13k	1.2%
01-02-26	Sun	74.06	-3.92	523.9k	-5.0%
30-01-26	Fri	77.98	-1.36	271.58k	-1.7%
29-01-26	Thu	79.34	4.32	1.01m	5.8%
28-01-26	Wed	75.02	1.32	1.46m	1.8%
27-01-26	Tue	73.7	1.15	983.81k	1.6%
23-01-26	Fri	72.55	2.13	1.43m	3.0%
22-01-26	Thu	70.42	-3.05	390.89k	-4.2%
21-01-26	Wed	73.47	-2.5	271.62k	-3.3%
20-01-26	Tue	75.97	-2.01	408k	-2.6%
19-01-26	Mon	77.98	-3.82	3.55m	-4.7%
16-01-26	Fri	81.8	9.21	19.58m	12.7%
14-01-26	Wed	72.59	-2.76	158.13k	-3.7%
13-01-26	Tue	75.35	-0.69	180.16k	-0.9%
12-01-26	Mon	76.04	-1.98	163.07k	-2.5%
09-01-26	Fri	78.02	-0.89	108.7k	-1.1%
08-01-26	Thu	78.91	-2	110.33k	-2.5%
07-01-26	Wed	80.91	0.92	183.08k	1.2%
06-01-26	Tue	79.99	-0.91	203.07k	-1.1%
05-01-26	Mon	80.9	-2.02	190.8k	-2.4%
02-01-26	Fri	82.92	3.04	1.06m	3.8%
01-01-26	Thu	79.88	-4.62	969.5k	-5.5%
31-12-25	Wed	84.5	-2.25	2.08m	-2.6%
30-12-25	Tue	86.75	3.37	3.93m	4.0%
29-12-25	Mon	83.38	2.97	12.52m	3.7%
26-12-25	Fri	80.41	13.4	9.85m	20.0%
24-12-25	Wed	67.01	1.31	328.41k	2.0%
23-12-25	Tue	65.7	1.61	183.32k	2.5%
22-12-25	Mon	64.09	-0.34	111.77k	-0.5%
19-12-25	Fri	64.43	-0.75	126.25k	-1.2%
18-12-25	Thu	65.18	-1.17	391.23k	-1.8%
17-12-25	Wed	66.35	1.33	184.29k	2.0%
16-12-25	Tue	65.02	-0.39	185.87k	-0.6%
15-12-25	Mon	65.41	-0.14	1.67m	-0.2%
12-12-25	Fri	65.55	0.93	1.13m	1.4%
11-12-25	Thu	64.62	0.33	329.97k	0.5%
10-12-25	Wed	64.29	-3.54	716.29k	-5.2%
09-12-25	Tue	67.83	-0.63	54.78k	-0.9%
08-12-25	Mon	68.46	-1.58	70.44k	-2.3%
05-12-25	Fri	70.04	1.29	188.78k	1.9%
04-12-25	Thu	68.75	0.35	186.02k	0.5%
03-12-25	Wed	68.4	-1.26	75.49k	-1.8%
02-12-25	Tue	69.66	-0.07	80.92k	-0.1%
01-12-25	Mon	69.73	0.72	95.4k	1.0%
28-11-25	Fri	69.01	0.52	431.58k	0.8%
27-11-25	Thu	68.49	1.12	139.62k	1.7%
26-11-25	Wed	67.37	-2.01	123.53k	-2.9%
25-11-25	Tue	69.38	-1.22	104.98k	-1.7%
24-11-25	Mon	70.6	-1.37	224.09k	-1.9%
21-11-25	Fri	71.97	-1.07	208.56k	-1.5%
20-11-25	Thu	73.04	-1.23	86.78k	-1.7%
19-11-25	Wed	74.27	-2.71	204.03k	-3.5%
18-11-25	Tue	76.98	-0.17	154.9k	-0.2%
17-11-25	Mon	77.15	-0.81	56.05k	-1.0%
14-11-25	Fri	77.96	0.07	70.85k	0.1%
13-11-25	Thu	77.89	-0.41	31.4k	-0.5%
12-11-25	Wed	78.3	-1.66	172.73k	-2.1%
11-11-25	Tue	79.96	1.41	118.15k	1.8%
10-11-25	Mon	78.55	-1.23	51.28k	-1.5%
07-11-25	Fri	79.78	-1.34	81.18k	-1.7%
06-11-25	Thu	81.12	0.77	72.11k	1.0%
04-11-25	Tue	80.35	-0.34	74.98k	-0.4%
03-11-25	Mon	80.69	0.04	106.15k	0.0%
31-10-25	Fri	80.65	0.52	93.89k	0.6%
30-10-25	Thu	80.13	-0.92	85.29k	-1.1%
29-10-25	Wed	81.05	0.12	122.47k	0.1%
28-10-25	Tue	80.93	-0.46	94.01k	-0.6%
27-10-25	Mon	81.39	0.68	100.05k	0.8%
24-10-25	Fri	80.71	0.05	44.05k	0.1%
23-10-25	Thu	80.66	-0.08	112.5k	-0.1%
21-10-25	Tue	80.74	-0.85	92.79k	-1.0%
20-10-25	Mon	81.59	0.36	82.52k	0.4%
17-10-25	Fri	81.23	-0.49	90.83k	-0.6%
16-10-25	Thu	81.72	-0.4	121.15k	-0.5%
15-10-25	Wed	82.12	-1.48	115.22k	-1.8%
14-10-25	Tue	83.6	3.56	407.9k	4.4%
13-10-25	Mon	80.04	0.04	133.78k	0.1%
10-10-25	Fri	80	-2.02	525.91k	-2.5%
09-10-25	Thu	82.02	-2.22	888.55k	-2.6%
08-10-25	Wed	84.24	0.14	192.86k	0.2%
07-10-25	Tue	84.1	2.2	1.52m	2.7%
06-10-25	Mon	81.9	2.75	254.55k	3.5%
03-10-25	Fri	79.15	-1.3	102.32k	-1.6%
01-10-25	Wed	80.45	-2.4	109.68k	-2.9%
30-09-25	Tue	82.85	-0.71	81.34k	-0.8%
29-09-25	Mon	83.56	-1.38	107.35k	-1.6%
26-09-25	Fri	84.94	-1	75.53k	-1.2%
25-09-25	Thu	85.94	0.13	298.68k	0.2%
24-09-25	Wed	85.81	-0.3	148.8k	-0.3%
23-09-25	Tue	86.11	0.34	191.57k	0.4%
22-09-25	Mon	85.77	-1.35	147.82k	-1.5%
19-09-25	Fri	87.12	0.52	93.7k	0.6%
18-09-25	Thu	86.6	-2.16	121.48k	-2.4%
17-09-25	Wed	88.76	-0.11	99.06k	-0.1%
16-09-25	Tue	88.87	-0.15	55.65k	-0.2%
15-09-25	Mon	89.02	1.84	119.4k	2.1%
12-09-25	Fri	87.18	-0.32	90.05k	-0.4%
11-09-25	Thu	86.5	0.68	76.35k	0.8%
10-09-25	Wed	86.82	-0.07	46.87k	-0.1%
09-09-25	Tue	86.89	0.2	69.56k	0.2%
08-09-25	Mon	86.69	-2.33	174.02k	-2.6%
05-09-25	Fri	89.02	2.04	145.07k	2.3%
04-09-25	Thu	86.98	0.4	279.82k	0.5%
03-09-25	Wed	86.58	-0.91	432.85k	-1.0%
02-09-25	Tue	87.49	3.37	8.77m	4.0%
01-09-25	Mon	84.12	-3.8	163.83k	-4.3%
29-08-25	Fri	87.92	-1.63	64.97k	-1.8%
28-08-25	Thu	89.55	-0.69	430.18k	-0.8%
26-08-25	Tue	90.24	-1.4	55.58k	-1.5%
25-08-25	Mon	91.64	-0.45	117.73k	-0.5%
22-08-25	Fri	92.09	-1.28	101.81k	-1.4%
21-08-25	Thu	93.37	-0.19	113.97k	-0.2%
20-08-25	Wed	93.56	1.22	57.16k	1.3%
19-08-25	Tue	92.34	-2.1	232.39k	-2.2%
18-08-25	Mon	94.44	-0.27	71.16k	-0.3%
14-08-25	Thu	94.71	1.14	76.58k	1.2%
13-08-25	Wed	93.57	1.16	98.16k	1.3%
12-08-25	Tue	92.41	-2.31	43.78k	-2.4%
11-08-25	Mon	94.72	1.57	106.35k	1.7%
08-08-25	Fri	93.15	-1.19	91.95k	-1.3%
07-08-25	Thu	94.34	-1.76	140.26k	-1.8%
06-08-25	Wed	96.1	0.14	95.69k	0.1%
05-08-25	Tue	95.96	-1.57	257.98k	-1.6%
04-08-25	Mon	97.53	-1.12	171.94k	-1.1%
01-08-25	Fri	98.65	-2.85	307.07k	-2.8%
31-07-25	Thu	101.5	1.65	512.42k	1.7%
30-07-25	Wed	99.85	5.68	1.32m	6.0%
29-07-25	Tue	94.17	-5.22	341.25k	-5.3%
28-07-25	Mon	99.39	0.32	282.05k	0.3%
25-07-25	Fri	99.07	-3.5	857.52k	-3.4%
24-07-25	Thu	102.57	-1.69	429.1k	-1.6%
23-07-25	Wed	104.26	-0.81	285.64k	-0.8%
22-07-25	Tue	105.07	-1.84	923.35k	-1.7%
21-07-25	Mon	106.91	2.43	1.09m	2.3%