Price Data Selection & Download
Omax Autos Share Price All Time Records & Statistics (Oct 2025 - Oct 2026)
174 daily OHLCV records on NSE from Oct. 2025 to Oct. 2026. Review Omax Autos P/E valuation to evaluate earnings-based valuation against sector peers.
Share Price All Time High
₹217.20
September 24, 2026
NSE Exchange
Share Price All Time Low
₹84.50
November 28, 2025
NSE Exchange
Highest Volume Trading Day
3,553,315
May 06, 2026 • ₹206.05
NSE Exchange
Share Price History Data (Oct 2025 - Oct 2026)
OMAXAUTO daily open, high, low, close and volume (OHLCV) on NSE — 128 records.
Total Records
128
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-10-06 | ₹201.00 | ₹213.64 | ₹201.00 | ₹209.29 | 122,372 |
| 2026-10-05 | ₹200.14 | ₹210.78 | ₹197.52 | ₹201.44 | 59,335 |
| 2026-10-01 | ₹200.32 | ₹205.00 | ₹190.81 | ₹201.14 | 92,836 |
| 2026-09-30 | ₹200.00 | ₹207.50 | ₹198.02 | ₹200.32 | 53,737 |
| 2026-09-29 | ₹197.12 | ₹208.00 | ₹196.36 | ₹198.48 | 70,700 |
| 2026-09-28 | ₹202.00 | ₹212.80 | ₹196.00 | ₹200.55 | 107,657 |
| 2026-09-25 | ₹202.50 | ₹204.90 | ₹198.16 | ₹200.24 | 52,206 |
| 2026-09-24 | ₹214.69 | ₹217.20 | ₹196.34 | ₹201.62 | 279,300 |
| 2026-09-23 | ₹193.80 | ₹209.94 | ₹192.21 | ₹209.94 | 199,826 |
| 2026-09-22 | ₹191.43 | ₹197.22 | ₹187.21 | ₹190.86 | 58,433 |
| 2026-09-21 | ₹183.00 | ₹194.70 | ₹179.65 | ₹191.43 | 114,325 |
| 2026-09-18 | ₹175.09 | ₹185.01 | ₹174.04 | ₹182.16 | 85,580 |
| 2026-09-17 | ₹166.27 | ₹183.00 | ₹166.00 | ₹175.79 | 71,166 |
| 2026-09-16 | ₹169.60 | ₹172.49 | ₹161.21 | ₹167.10 | 50,833 |
| 2026-09-15 | ₹172.92 | ₹177.00 | ₹168.01 | ₹169.00 | 63,651 |
| 2026-09-11 | ₹176.00 | ₹176.00 | ₹168.00 | ₹172.93 | 67,161 |
| 2026-09-10 | ₹175.00 | ₹179.45 | ₹174.00 | ₹176.44 | 38,738 |
| 2026-09-09 | ₹178.70 | ₹179.00 | ₹172.21 | ₹175.79 | 90,664 |
| 2026-09-08 | ₹177.63 | ₹178.86 | ₹167.35 | ₹170.75 | 109,441 |
| 2026-09-07 | ₹182.00 | ₹183.00 | ₹176.00 | ₹177.63 | 61,613 |
| 2026-09-04 | ₹183.59 | ₹186.58 | ₹181.30 | ₹183.07 | 18,555 |
| 2026-09-03 | ₹188.49 | ₹189.47 | ₹181.35 | ₹183.59 | 41,424 |
| 2026-09-02 | ₹183.50 | ₹189.00 | ₹181.81 | ₹187.09 | 26,860 |
| 2026-09-01 | ₹185.00 | ₹190.90 | ₹178.15 | ₹184.48 | 129,636 |
| 2026-08-31 | ₹188.91 | ₹193.19 | ₹181.35 | ₹185.55 | 78,494 |
| 2026-08-28 | ₹188.93 | ₹192.40 | ₹186.00 | ₹188.72 | 46,687 |
| 2026-08-27 | ₹186.84 | ₹193.50 | ₹183.22 | ₹191.23 | 38,392 |
| 2026-08-26 | ₹190.70 | ₹195.02 | ₹186.00 | ₹186.84 | 54,565 |
| 2026-08-25 | ₹198.99 | ₹198.99 | ₹190.81 | ₹193.02 | 37,608 |
| 2026-08-24 | ₹193.94 | ₹197.41 | ₹188.71 | ₹192.10 | 45,758 |
| 2026-08-21 | ₹195.00 | ₹199.49 | ₹194.05 | ₹196.30 | 32,327 |
| 2026-08-20 | ₹196.00 | ₹204.00 | ₹192.00 | ₹199.74 | 54,186 |
| 2026-08-19 | ₹198.69 | ₹198.69 | ₹193.00 | ₹195.27 | 30,180 |
| 2026-08-18 | ₹196.28 | ₹199.90 | ₹195.41 | ₹198.69 | 27,371 |
| 2026-08-17 | ₹204.96 | ₹208.49 | ₹193.01 | ₹195.24 | 92,184 |
| 2026-08-14 | ₹205.00 | ₹211.93 | ₹203.00 | ₹204.96 | 61,818 |
| 2026-08-13 | ₹207.25 | ₹207.96 | ₹200.20 | ₹203.57 | 54,397 |
| 2026-08-12 | ₹208.95 | ₹213.50 | ₹194.31 | ₹207.28 | 288,669 |
| 2026-08-11 | ₹208.00 | ₹208.99 | ₹200.99 | ₹203.92 | 141,858 |
| 2026-08-10 | ₹184.95 | ₹201.43 | ₹182.50 | ₹201.43 | 330,364 |
| 2026-08-07 | ₹190.00 | ₹192.55 | ₹182.97 | ₹183.12 | 74,872 |
| 2026-08-06 | ₹195.99 | ₹199.96 | ₹183.25 | ₹192.60 | 54,805 |
| 2026-08-05 | ₹180.00 | ₹190.44 | ₹177.00 | ₹190.44 | 55,683 |
| 2026-08-04 | ₹189.01 | ₹189.10 | ₹181.38 | ₹181.38 | 155,775 |
| 2026-08-03 | ₹193.80 | ₹197.70 | ₹183.15 | ₹190.92 | 62,654 |
| 2026-05-06 | ₹190.99 | ₹206.05 | ₹172.61 | ₹206.05 | 3,553,315 |
| 2026-05-05 | ₹171.99 | ₹187.32 | ₹171.00 | ₹187.32 | 2,870,463 |
| 2026-05-04 | ₹156.10 | ₹156.10 | ₹156.10 | ₹156.10 | 361,775 |
| 2026-04-30 | ₹131.44 | ₹131.44 | ₹126.60 | ₹130.09 | 164,750 |
| 2026-04-29 | ₹125.87 | ₹138.40 | ₹125.73 | ₹131.96 | 520,748 |
| 2026-04-28 | ₹118.00 | ₹129.35 | ₹118.00 | ₹124.88 | 227,085 |
| 2026-04-27 | ₹115.00 | ₹118.80 | ₹114.05 | ₹117.78 | 52,624 |
| 2026-04-24 | ₹113.54 | ₹117.04 | ₹111.20 | ₹112.54 | 43,779 |
| 2026-04-23 | ₹112.30 | ₹120.02 | ₹112.30 | ₹113.54 | 51,425 |
| 2026-04-22 | ₹113.66 | ₹117.10 | ₹112.51 | ₹113.41 | 47,144 |
| 2026-04-21 | ₹116.19 | ₹118.13 | ₹114.00 | ₹114.80 | 25,538 |
| 2026-04-20 | ₹117.00 | ₹117.99 | ₹114.25 | ₹114.83 | 27,431 |
| 2026-04-17 | ₹117.50 | ₹118.89 | ₹115.00 | ₹117.15 | 47,982 |
| 2026-04-16 | ₹124.00 | ₹124.00 | ₹116.40 | ₹117.00 | 126,845 |
| 2026-04-15 | ₹106.55 | ₹119.11 | ₹106.55 | ₹115.86 | 282,224 |
| 2026-04-13 | ₹106.51 | ₹107.00 | ₹103.81 | ₹105.92 | 12,849 |
| 2026-04-10 | ₹104.64 | ₹108.00 | ₹104.64 | ₹107.43 | 15,658 |
| 2026-04-09 | ₹105.62 | ₹106.75 | ₹103.35 | ₹104.64 | 10,788 |
| 2026-04-08 | ₹109.30 | ₹109.30 | ₹103.33 | ₹105.62 | 32,411 |
| 2026-04-07 | ₹100.40 | ₹105.95 | ₹100.30 | ₹103.50 | 54,371 |
| 2026-04-06 | ₹104.50 | ₹104.50 | ₹100.42 | ₹102.54 | 18,655 |
| 2026-04-02 | ₹98.70 | ₹100.90 | ₹96.06 | ₹99.19 | 13,756 |
| 2026-04-01 | ₹96.85 | ₹103.00 | ₹92.50 | ₹99.14 | 35,261 |
| 2026-03-30 | ₹95.30 | ₹97.19 | ₹90.15 | ₹92.03 | 67,921 |
| 2026-03-27 | ₹97.50 | ₹98.99 | ₹96.01 | ₹97.36 | 29,729 |
| 2026-03-25 | ₹93.56 | ₹100.00 | ₹93.56 | ₹97.69 | 46,108 |
| 2026-03-24 | ₹96.99 | ₹97.20 | ₹92.22 | ₹92.77 | 41,131 |
| 2026-03-23 | ₹97.20 | ₹97.21 | ₹92.20 | ₹93.73 | 38,636 |
| 2026-03-20 | ₹96.21 | ₹101.80 | ₹96.21 | ₹98.20 | 20,778 |
| 2026-03-19 | ₹100.00 | ₹100.92 | ₹97.00 | ₹97.71 | 31,868 |
| 2026-03-18 | ₹97.98 | ₹101.97 | ₹95.40 | ₹100.53 | 68,152 |
| 2026-03-17 | ₹95.40 | ₹99.73 | ₹94.10 | ₹95.90 | 32,979 |
| 2026-03-16 | ₹95.65 | ₹96.59 | ₹93.21 | ₹95.36 | 36,164 |
| 2026-03-13 | ₹101.16 | ₹101.68 | ₹95.54 | ₹96.24 | 53,528 |
| 2026-03-12 | ₹99.51 | ₹102.38 | ₹99.51 | ₹100.60 | 21,701 |
| 2026-03-11 | ₹105.00 | ₹105.60 | ₹101.20 | ₹102.06 | 19,577 |
| 2026-03-10 | ₹102.61 | ₹104.87 | ₹101.01 | ₹103.74 | 30,177 |
| 2026-03-09 | ₹100.55 | ₹101.00 | ₹98.06 | ₹99.96 | 20,890 |
| 2026-03-06 | ₹105.00 | ₹105.00 | ₹102.28 | ₹103.72 | 11,213 |
| 2026-03-05 | ₹102.60 | ₹104.64 | ₹101.39 | ₹103.22 | 20,920 |
| 2026-03-04 | ₹102.65 | ₹104.99 | ₹99.60 | ₹101.70 | 51,478 |
| 2026-03-02 | ₹104.98 | ₹105.30 | ₹101.80 | ₹104.95 | 95,093 |
| 2026-02-27 | ₹111.90 | ₹111.90 | ₹106.50 | ₹107.22 | 28,301 |
| 2026-02-26 | ₹110.30 | ₹111.90 | ₹108.18 | ₹110.60 | 46,184 |
| 2026-02-25 | ₹107.13 | ₹111.65 | ₹107.13 | ₹108.85 | 81,479 |
| 2026-02-24 | ₹113.25 | ₹113.25 | ₹105.82 | ₹107.13 | 64,389 |
| 2026-02-23 | ₹112.26 | ₹114.07 | ₹110.15 | ₹111.11 | 28,846 |
| 2026-02-20 | ₹113.00 | ₹116.18 | ₹111.20 | ₹112.26 | 52,827 |
| 2026-02-19 | ₹117.98 | ₹117.99 | ₹113.12 | ₹113.70 | 24,161 |
| 2026-02-18 | ₹116.00 | ₹117.24 | ₹115.28 | ₹116.69 | 43,335 |
| 2026-02-17 | ₹115.50 | ₹116.95 | ₹114.55 | ₹115.59 | 32,776 |
| 2026-02-16 | ₹117.95 | ₹117.95 | ₹114.62 | ₹115.49 | 39,352 |
| 2026-02-13 | ₹118.83 | ₹118.83 | ₹114.82 | ₹115.14 | 72,242 |
| 2026-02-12 | ₹120.00 | ₹120.76 | ₹116.21 | ₹118.83 | 32,182 |
| 2026-02-11 | ₹122.81 | ₹122.81 | ₹118.76 | ₹119.24 | 35,256 |
| 2026-02-10 | ₹122.00 | ₹124.68 | ₹120.70 | ₹121.53 | 77,010 |
| 2026-02-09 | ₹122.00 | ₹122.00 | ₹117.02 | ₹120.28 | 79,110 |
| 2026-02-06 | ₹118.00 | ₹122.50 | ₹115.99 | ₹117.63 | 79,510 |
| 2026-02-05 | ₹117.75 | ₹119.48 | ₹114.54 | ₹118.29 | 58,833 |
| 2026-02-04 | ₹116.80 | ₹116.91 | ₹111.50 | ₹116.73 | 82,344 |
| 2026-02-03 | ₹116.99 | ₹120.00 | ₹112.17 | ₹114.80 | 86,125 |
| 2026-02-02 | ₹112.95 | ₹114.10 | ₹108.21 | ₹113.37 | 94,535 |
| 2026-02-01 | ₹113.35 | ₹121.00 | ₹105.00 | ₹110.27 | 193,106 |
| 2026-01-30 | ₹117.06 | ₹121.55 | ₹115.01 | ₹116.87 | 178,854 |
| 2026-01-29 | ₹125.00 | ₹132.00 | ₹110.80 | ₹120.22 | 1,524,663 |
| 2026-01-28 | ₹116.59 | ₹116.59 | ₹111.63 | ₹116.59 | 260,908 |
| 2026-01-27 | ₹92.56 | ₹98.90 | ₹92.56 | ₹97.16 | 32,604 |
| 2026-01-23 | ₹92.56 | ₹94.49 | ₹92.35 | ₹93.02 | 38,529 |
| 2026-01-22 | ₹92.60 | ₹94.98 | ₹92.55 | ₹93.01 | 26,839 |
| 2026-01-21 | ₹93.11 | ₹93.82 | ₹90.51 | ₹91.26 | 51,318 |
| 2026-01-20 | ₹97.00 | ₹97.66 | ₹93.00 | ₹94.34 | 35,030 |
| 2026-01-19 | ₹95.88 | ₹97.00 | ₹93.50 | ₹96.09 | 54,528 |
| 2026-01-16 | ₹94.80 | ₹97.70 | ₹93.54 | ₹95.88 | 15,389 |
| 2026-01-14 | ₹97.00 | ₹97.00 | ₹93.50 | ₹93.85 | 18,754 |
| 2026-01-13 | ₹95.07 | ₹96.99 | ₹95.07 | ₹96.31 | 19,805 |
| 2026-01-12 | ₹94.38 | ₹95.55 | ₹91.90 | ₹94.36 | 25,984 |
| 2026-01-09 | ₹95.85 | ₹97.46 | ₹93.51 | ₹94.38 | 42,969 |
| 2026-01-08 | ₹104.70 | ₹106.00 | ₹94.30 | ₹95.90 | 131,597 |
| 2026-01-07 | ₹104.90 | ₹105.90 | ₹102.50 | ₹103.28 | 39,255 |
| 2026-01-06 | ₹103.84 | ₹105.20 | ₹101.80 | ₹103.35 | 40,403 |
| 2026-01-05 | ₹109.00 | ₹109.00 | ₹102.22 | ₹103.02 | 144,371 |
| 2026-01-02 | ₹100.28 | ₹109.70 | ₹100.00 | ₹107.79 | 296,056 |
| 2026-01-01 | ₹101.40 | ₹102.00 | ₹99.45 | ₹99.78 | 21,866 |
Omax Autos Share Price Performance Analysis (Oct 2025 - Oct 2026)
OMAXAUTO price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+109.75%
₹99.78 → ₹209.29
Year to Date
Price Volatility
30.34%
High Volatility
Year to Date
Average Daily Volume
137,119
Year to Date Average
NSE Exchange
Omax Autos Share Price History – Frequently Asked Questions
Common questions about OMAXAUTO historical data and records. For live price, key ratios and fundamentals, see Omax Autos stock price NSE.
What is the all-time high share price of Omax Autos (OMAXAUTO)?
The all-time high share price of Omax Autos was ₹217.2 recorded on September 24, 2026 on the NSE exchange.
What is the all-time low share price of Omax Autos (OMAXAUTO)?
The all-time low share price of Omax Autos was ₹84.5 recorded on November 28, 2025 on the NSE exchange.
How can I download OMAXAUTO historical share price data?
You can download Omax Autos historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OMAXAUTO shares?
The highest trading volume day for Omax Autos was 3,553,315 shares traded on May 06, 2026 on the NSE exchange, with share price at ₹206.05.