Unlock stock picks and a broker-level newsfeed that powers Wall Street.

BSE - Delayed Quote INR

Omaxe Limited (OMAXE.BO)

78.67
-0.05
(-0.06%)
At close: 3:13:07 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
Apr 24, 202579.0879.5778.5078.6778.674,794
Apr 23, 202580.0080.0077.4578.7278.728,100
Apr 22, 202579.3080.6978.3578.8778.877,151
Apr 21, 202578.5081.0778.1679.1579.155,269
Apr 17, 202579.0079.3677.9478.7578.754,907
Apr 16, 202578.4378.6877.5777.9777.978,353
Apr 15, 202575.8378.4375.7378.4378.431,664
Apr 11, 202576.0076.0073.9174.3174.317,682
Apr 9, 202575.4175.4672.8173.2573.256,568
Apr 8, 202575.5576.0074.2775.7175.716,923
Apr 7, 202573.5075.9471.6774.0274.028,922
Apr 4, 202579.5779.5774.1075.0475.0421,502
Apr 3, 202577.5180.9777.5180.8180.819,899
Apr 2, 202579.6880.4977.6079.0579.058,762
Apr 1, 202578.2181.0177.8180.1480.1410,837
Mar 28, 202578.1081.0077.5278.1178.1144,558
Mar 27, 202573.5979.4073.1978.4778.4743,376
Mar 26, 202575.8376.4373.6474.1874.1811,583
Mar 25, 202579.9580.0075.0675.6775.6742,923
Mar 24, 202577.9980.7477.9979.1079.10272,923
Mar 21, 202574.1078.0074.1076.6076.6013,197
Mar 20, 202579.9979.9974.0074.1874.1832,026
Mar 19, 202571.3579.0571.3577.6377.6327,770
Mar 18, 202573.6975.4972.5573.2373.237,908
Mar 17, 202575.4076.0672.0072.2772.2725,209
Mar 13, 202574.9378.8873.4573.6673.667,249
Mar 12, 202589.0089.0074.4175.6975.6933,718
Mar 11, 202581.9881.9878.2078.7278.7210,781
Mar 10, 202586.4688.2082.1082.3482.347,585
Mar 7, 202584.8089.1180.3184.7984.7919,645
Mar 6, 202576.5681.6076.5679.1379.136,899
Mar 5, 202575.7779.7073.5078.1278.12244,589
Mar 4, 202572.5178.6172.5175.1175.117,511
Mar 3, 202585.9085.9073.0074.7974.792,340
Feb 28, 202578.0681.4376.9377.9077.9017,223
Feb 27, 202583.7083.7077.1078.1178.1131,912
Feb 25, 202582.2382.6979.9780.0080.006,184
Feb 24, 202584.2084.2081.0082.0382.032,385
Feb 21, 202584.0586.8284.0084.4984.497,389
Feb 20, 202581.1585.5779.3885.2785.274,767
Feb 19, 202577.9082.3877.9081.9881.982,109
Feb 18, 202579.5080.7877.0077.5177.5122,449
Feb 17, 202581.5083.2078.5079.5179.5158,608
Feb 14, 202587.3887.3878.9580.7680.767,906
Feb 13, 202586.9489.4086.2186.7086.7024,370
Feb 12, 202584.0088.4880.0586.1586.1511,938
Feb 11, 202590.0090.1085.0086.9086.909,017
Feb 10, 202593.9595.0191.0091.2591.252,504
Feb 7, 202598.6498.6493.7493.9893.984,846
Feb 6, 202593.0098.5093.0096.6796.6722,004
Feb 5, 202594.0995.5993.6893.7793.773,657
Feb 4, 202593.6593.9392.3092.9192.912,501
Feb 3, 202596.9996.9991.2091.6891.686,348
Feb 1, 202592.9096.6792.9095.2395.234,044
Jan 31, 202589.0095.4589.0094.4094.4013,027
Jan 30, 202594.9096.7093.6593.7593.755,518
Jan 29, 202593.5098.0091.8092.5092.5010,129
Jan 28, 202596.4598.3087.0095.4095.4049,056
Jan 27, 202588.5098.6581.1091.7591.7519,194
Jan 24, 202590.0090.9588.1089.7089.7013,249
Jan 23, 202591.5593.6590.0090.0090.003,507
Jan 22, 202593.1093.4088.5091.0091.008,815
Jan 21, 202592.5096.5090.9092.1592.154,639
Jan 20, 202592.1094.7092.1092.5092.502,877
Jan 17, 202591.2096.1590.9092.7092.706,373
Jan 16, 202591.4593.9090.0091.1591.1523,746
Jan 15, 202592.9592.9589.6590.2590.256,678
Jan 14, 202588.7592.8586.7591.5091.5014,376
Jan 13, 202594.8094.8086.5587.1087.1025,164
Jan 10, 202598.00100.9092.1093.3593.3512,749
Jan 9, 202597.05100.8097.0597.9597.9523,082
Jan 8, 2025102.30104.5098.3098.8098.8016,848
Jan 7, 2025102.00104.50100.55101.00101.0020,200
Jan 6, 2025106.35108.05100.70101.10101.1029,468
Jan 3, 2025108.15109.30106.10106.90106.9019,909
Jan 2, 2025110.80111.95106.25108.00108.0011,883
Jan 1, 2025110.65112.90109.35111.35111.355,994
Dec 31, 2024108.00110.99107.00110.25110.2514,763
Dec 30, 2024111.00115.46108.00108.71108.7130,692
Dec 27, 2024109.79109.79105.51107.83107.8313,980
Dec 26, 2024111.99111.99108.00108.37108.3730,902
Dec 24, 2024111.75111.75107.30109.79109.794,229
Dec 23, 2024108.75109.05106.64107.69107.698,645
Dec 20, 2024115.70115.70107.60108.65108.6521,491
Dec 19, 2024113.60115.70112.40113.88113.8814,008
Dec 18, 2024117.20118.66113.11114.59114.5919,893
Dec 17, 2024119.60122.00117.45118.02118.0226,286
Dec 16, 2024117.65127.15117.65120.45120.4554,060
Dec 13, 2024117.21120.16115.27117.65117.6553,974
Dec 12, 2024120.39122.88117.75119.90119.9037,459
Dec 11, 2024110.40122.79106.97119.92119.92251,571
Dec 10, 2024111.00114.51110.00111.63111.6314,344
Dec 9, 2024110.00114.10110.00110.46110.466,986
Dec 6, 2024113.39115.95110.05110.31110.3115,684
Dec 5, 2024109.60112.93105.91111.53111.5312,651
Dec 4, 2024106.00112.06106.00107.56107.5613,667
Dec 3, 2024103.99107.26103.10106.73106.7354,760
Dec 2, 202498.91102.4998.27102.16102.1620,140
Nov 29, 2024100.95101.0098.3598.9098.9033,984
Nov 28, 2024103.75104.9098.9599.5599.5549,719
Nov 27, 2024101.00104.7599.60104.15104.1539,478
Nov 26, 202499.95102.9099.5099.8099.8011,115
Nov 25, 2024102.05103.7598.8099.0599.0512,344
Nov 22, 2024100.50103.4599.00100.30100.3018,116
Nov 21, 2024105.60105.6098.65100.20100.2065,561
Nov 19, 2024104.00106.50103.10103.80103.8010,162
Nov 18, 2024107.70108.65104.10104.50104.5034,400
Nov 14, 2024109.55111.25108.90109.55109.558,406
Nov 13, 2024111.50115.25109.00109.10109.1023,284
Nov 12, 2024116.95117.15113.00113.95113.9532,383
Nov 11, 2024115.20118.60113.50115.55115.5516,814
Nov 8, 2024117.60117.60115.40115.50115.506,370
Nov 7, 2024118.60121.55117.65118.35118.3510,987
Nov 6, 2024116.40123.35116.40118.50118.5019,065
Nov 4, 2024117.40120.70116.20116.65116.658,689
Nov 1, 2024118.95119.15118.30118.60118.601,581
Oct 31, 2024117.00118.90115.80117.40117.405,897
Oct 29, 2024121.80121.80114.00114.85114.8514,987
Oct 28, 2024109.35117.00109.35116.65116.658,095
Oct 25, 2024116.95116.95110.30111.45111.4528,073
Oct 24, 2024116.95117.35114.60116.10116.1012,057
Oct 23, 2024116.00118.25114.00115.70115.7019,636
Oct 22, 2024121.00122.90116.20116.50116.5037,045
Oct 21, 2024122.00125.00121.20122.30122.3016,816
Oct 18, 2024125.95125.95119.00123.15123.1512,928
Oct 17, 2024132.95134.00123.80124.80124.8030,841
Oct 16, 2024123.10129.40123.10129.40129.40111,394
Oct 15, 2024125.00127.50122.00123.25123.2519,281
Oct 14, 2024129.30131.85123.60125.35125.3527,253
Oct 11, 2024132.00132.60124.00129.40129.4055,358
Oct 10, 2024120.45127.15120.45127.15127.1566,444
Oct 9, 2024118.95121.10117.40121.10121.10118,968
Oct 8, 2024114.25115.35110.00115.35115.35122,116
Oct 7, 2024112.30113.50108.10109.90109.9038,645
Oct 4, 2024108.90115.00108.60113.00113.0056,078
Oct 3, 2024112.00113.00109.10110.20110.2029,868
Oct 1, 2024111.90114.60110.25113.65113.6510,569
Sep 30, 2024114.95114.95112.00112.65112.653,234
Sep 27, 2024115.80116.90111.00112.90112.9010,553
Sep 26, 2024116.00116.95113.00114.70114.703,748
Sep 25, 2024114.25118.00113.00115.95115.9511,881
Sep 24, 2024115.10115.85111.50114.50114.505,094
Sep 23, 2024115.00116.90112.05115.85115.858,571
Sep 20, 2024114.20117.60110.00115.65115.6536,891
Sep 19, 2024111.10113.10110.00112.00112.0020,358
Sep 18, 2024112.30115.00111.00113.00113.0012,386
Sep 17, 2024116.00116.00109.50114.50114.5015,238
Sep 16, 2024115.05117.90113.15115.25115.2522,299
Sep 13, 2024118.00118.00114.50116.45116.459,664
Sep 12, 2024114.55118.35114.00116.00116.006,342
Sep 11, 2024116.10117.95114.00114.50114.5013,582
Sep 10, 2024117.10121.50116.55117.20117.208,459
Sep 9, 2024120.00124.95116.55119.00119.0024,114
Sep 6, 2024126.40128.80121.30121.85121.8514,905
Sep 5, 2024123.80126.50122.10124.40124.4014,466
Sep 4, 2024124.00127.90123.05126.30126.3010,441
Sep 3, 2024128.00128.00124.10124.10124.104,488
Sep 2, 2024124.10129.00120.20125.75125.7514,733
Aug 30, 2024122.50128.80122.50125.25125.255,313
Aug 29, 2024128.25130.85124.70125.35125.356,039
Aug 28, 2024125.55130.00125.55129.65129.6512,171
Aug 26, 2024134.85135.00130.00131.20131.2026,156
Aug 23, 2024130.00135.00128.00132.65132.6526,319
Aug 22, 2024126.20132.55126.20132.30132.3036,379
Aug 21, 2024120.00127.25119.30126.25126.2521,034
Aug 20, 2024127.00127.80122.70125.25125.255,880
Aug 19, 2024120.80122.45116.45121.75121.7511,619
Aug 16, 2024117.50121.70115.00116.80116.808,711
Aug 14, 2024116.90119.40112.20118.00118.009,779
Aug 13, 2024122.60125.00116.50117.00117.0029,061
Aug 12, 2024111.75123.45111.75122.60122.60104,356
Aug 9, 2024118.10123.60117.60117.60117.6090,091
Aug 8, 2024123.75127.35123.75123.75123.75149,085
Aug 7, 2024117.85130.25117.85130.25130.252,202,745
Aug 6, 2024124.05124.05124.05124.05124.0520,351
Aug 5, 2024130.55130.55130.55130.55130.554,167
Aug 2, 2024137.40137.40137.40137.40137.4014,301
Aug 1, 2024144.60144.60144.60144.60144.607,359
Jul 31, 2024152.20152.20152.20152.20152.2010,645
Jul 30, 2024153.00160.20151.00160.20160.2020,174
Jul 29, 2024152.60152.60148.35152.60152.6027,507
Jul 26, 2024139.95145.35139.50145.35145.358,880
Jul 25, 2024127.50140.25127.50138.45138.4511,356
Jul 24, 2024133.95139.00131.60133.60133.6024,223
Jul 23, 2024126.25135.00125.55134.90134.9096,917
Jul 22, 2024124.80132.15123.80132.15132.1574,074
Jul 19, 2024126.75128.70123.00125.90125.9025,333
Jul 18, 2024131.50132.00120.05126.65126.6514,226
Jul 16, 2024126.30130.10123.30126.35126.3516,505
Jul 15, 2024129.30131.45123.00126.30126.3025,386
Jul 12, 2024133.35139.00129.25129.30129.3017,970
Jul 11, 2024143.60143.60134.95136.05136.0578,592
Jul 10, 2024143.45143.45130.00140.75140.75111,545
Jul 9, 2024136.00136.80133.60136.80136.8082,203
Jul 8, 2024121.65130.30121.65130.30130.3028,281
Jul 5, 2024121.05127.95121.05124.10124.1027,291
Jul 4, 2024129.30129.30120.90125.15125.1558,307
Jul 3, 2024125.10130.20121.00126.15126.1578,267
Jul 2, 2024119.00124.00119.00124.00124.00123,169
Jul 1, 2024116.40118.10114.65118.10118.10104,737
Jun 28, 2024106.02112.49106.02112.49112.4937,932
Jun 27, 2024108.50110.87105.10107.14107.1445,886
Jun 26, 2024111.26115.50109.95110.43110.4314,671
Jun 25, 2024121.00121.36113.05114.82114.82139,373
Jun 24, 2024110.00119.14110.00119.00119.00163,981
Jun 21, 2024106.70114.95105.58108.31108.31125,082
Jun 20, 202496.47105.7195.85105.71105.7190,768
Jun 19, 202492.50100.0092.5096.1096.1038,302
Jun 18, 202491.1094.1591.1092.1092.1014,944
Jun 14, 202494.1694.3692.2593.0193.0117,371
Jun 13, 202491.6395.9991.6394.2794.2718,998
Jun 12, 202490.0094.1090.0093.0593.0512,817
Jun 11, 202493.0093.0089.8291.7391.7323,576
Jun 10, 202490.0091.6588.6589.7389.7349,145
Jun 7, 202487.5490.1087.5489.8289.8221,391
Jun 6, 202486.7589.9186.1587.5987.5917,122
Jun 5, 202486.3286.9082.0085.2885.2821,053
Jun 4, 202492.0092.0083.7784.0084.0045,004
Jun 3, 202490.2097.2590.2093.0793.0736,817
May 31, 202493.5093.5089.6090.1990.1929,882
May 30, 202487.6594.8587.0593.2493.2420,654
May 29, 202490.9090.9084.0086.7386.7318,784
May 28, 202492.9093.0688.3089.1289.1211,223
May 27, 202492.7093.6091.6091.7091.707,361
May 24, 202493.2594.5592.5692.7792.7717,409
May 23, 202493.4093.9092.0092.4792.476,791
May 22, 202493.4993.8091.5093.0793.0710,681
May 21, 202493.0094.0792.0092.4092.4054,518
May 17, 202495.7095.7093.9994.7694.763,080
May 16, 202493.9594.5592.5093.9793.974,736
May 15, 202493.0095.0091.8592.2692.269,600
May 14, 202492.4594.0791.9593.7793.7715,477
May 13, 202495.3995.3989.0592.4192.4122,933
May 10, 202490.5694.7587.5093.5293.5219,611
May 9, 202490.0092.8088.4089.0189.0115,427
May 8, 202492.9192.9189.4091.1691.1617,447
May 7, 202496.3496.6089.4690.8790.8724,408
May 6, 202494.0196.6093.1093.6993.6918,790
May 3, 202497.9198.1595.6896.3096.3021,378
May 2, 202497.0198.9096.4297.4597.4518,007
Apr 30, 202499.95100.5597.5398.0998.0917,316
Apr 29, 202497.5499.5097.5498.8098.807,375
Apr 26, 202496.02100.2596.0297.5497.5415,446
Apr 25, 202499.8899.8897.4097.8197.8118,269
Apr 24, 2024103.71106.8497.4898.5698.5689,653