Price Data Selection & Download
Omaxe Share Price All Time Records & Statistics (Aug 2007 - Sep 2026)
4709 daily OHLCV records on NSE from Aug. 2007 to Sept. 2026. Analyse Omaxe ownership structure to track promoter, FII and institutional holdings.
Share Price All Time High
₹487.50
December 13, 2007
NSE Exchange
Share Price All Time Low
₹31.84
February 24, 2009
NSE Exchange
Highest Volume Trading Day
42,077,140
September 01, 2026 • ₹126.77
NSE Exchange
Share Price History Data (Aug 2007 - Sep 2026)
OMAXE daily open, high, low, close and volume (OHLCV) on NSE — 177 records.
Total Records
177
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-09-18 | ₹120.96 | ₹123.00 | ₹116.41 | ₹117.31 | 744,348 |
| 2026-09-17 | ₹116.18 | ₹122.37 | ₹114.51 | ₹120.76 | 755,723 |
| 2026-09-16 | ₹118.04 | ₹118.90 | ₹113.71 | ₹115.07 | 726,110 |
| 2026-09-15 | ₹123.03 | ₹123.54 | ₹116.65 | ₹118.04 | 801,155 |
| 2026-09-11 | ₹121.00 | ₹126.20 | ₹117.51 | ₹123.98 | 1,063,265 |
| 2026-09-10 | ₹122.85 | ₹124.75 | ₹121.00 | ₹122.42 | 742,271 |
| 2026-09-09 | ₹128.90 | ₹128.90 | ₹120.77 | ₹121.36 | 1,138,054 |
| 2026-09-08 | ₹129.11 | ₹131.85 | ₹126.20 | ₹127.58 | 799,127 |
| 2026-09-07 | ₹134.00 | ₹136.56 | ₹128.39 | ₹129.82 | 2,495,006 |
| 2026-09-04 | ₹128.42 | ₹138.89 | ₹127.01 | ₹136.38 | 5,607,789 |
| 2026-09-03 | ₹133.58 | ₹135.80 | ₹125.51 | ₹127.29 | 5,734,642 |
| 2026-09-02 | ₹125.00 | ₹136.00 | ₹123.38 | ₹132.67 | 29,571,125 |
| 2026-09-01 | ₹126.00 | ₹138.10 | ₹116.10 | ₹126.77 | 42,077,140 |
| 2026-08-31 | ₹131.50 | ₹132.69 | ₹124.00 | ₹125.52 | 4,347,484 |
| 2026-08-28 | ₹112.16 | ₹134.30 | ₹111.81 | ₹131.74 | 24,953,289 |
| 2026-08-27 | ₹108.00 | ₹115.00 | ₹107.21 | ₹113.38 | 4,979,734 |
| 2026-08-26 | ₹99.71 | ₹112.79 | ₹99.71 | ₹109.37 | 13,794,992 |
| 2026-08-25 | ₹101.70 | ₹102.95 | ₹97.86 | ₹99.63 | 911,991 |
| 2026-08-24 | ₹103.06 | ₹108.50 | ₹100.06 | ₹101.77 | 2,360,501 |
| 2026-08-21 | ₹102.03 | ₹105.00 | ₹101.13 | ₹102.55 | 1,084,331 |
| 2026-08-20 | ₹99.58 | ₹104.00 | ₹99.02 | ₹103.16 | 1,399,624 |
| 2026-08-19 | ₹103.43 | ₹104.00 | ₹99.00 | ₹99.41 | 1,170,450 |
| 2026-08-18 | ₹100.57 | ₹104.80 | ₹99.75 | ₹101.93 | 2,278,564 |
| 2026-08-17 | ₹98.14 | ₹103.10 | ₹93.70 | ₹100.83 | 3,203,459 |
| 2026-08-14 | ₹103.00 | ₹108.61 | ₹95.51 | ₹99.14 | 18,269,128 |
| 2026-08-13 | ₹89.00 | ₹98.37 | ₹86.51 | ₹98.37 | 19,398,685 |
| 2026-08-12 | ₹83.03 | ₹83.39 | ₹80.80 | ₹81.98 | 331,510 |
| 2026-08-11 | ₹84.11 | ₹85.41 | ₹82.83 | ₹83.03 | 243,610 |
| 2026-08-10 | ₹86.45 | ₹88.33 | ₹83.80 | ₹84.90 | 347,886 |
| 2026-08-07 | ₹87.35 | ₹91.77 | ₹86.00 | ₹86.45 | 513,579 |
| 2026-08-06 | ₹85.66 | ₹89.00 | ₹85.56 | ₹87.35 | 290,880 |
| 2026-08-05 | ₹88.50 | ₹88.50 | ₹85.30 | ₹85.74 | 236,554 |
| 2026-08-04 | ₹85.49 | ₹89.80 | ₹85.13 | ₹87.60 | 293,863 |
| 2026-08-03 | ₹86.16 | ₹87.84 | ₹84.35 | ₹85.38 | 201,187 |
| 2026-07-31 | ₹86.88 | ₹87.30 | ₹85.39 | ₹86.16 | 199,960 |
| 2026-07-30 | ₹85.85 | ₹87.13 | ₹84.95 | ₹85.63 | 214,103 |
| 2026-07-29 | ₹86.52 | ₹88.00 | ₹84.83 | ₹85.53 | 211,957 |
| 2026-07-28 | ₹89.57 | ₹89.93 | ₹86.20 | ₹86.62 | 187,178 |
| 2026-07-27 | ₹87.52 | ₹91.80 | ₹87.52 | ₹89.95 | 426,419 |
| 2026-07-24 | ₹85.25 | ₹88.70 | ₹85.25 | ₹87.66 | 314,132 |
| 2026-07-23 | ₹89.65 | ₹90.29 | ₹86.25 | ₹86.88 | 303,460 |
| 2026-07-22 | ₹92.82 | ₹92.86 | ₹88.89 | ₹89.50 | 285,756 |
| 2026-07-21 | ₹92.08 | ₹94.62 | ₹90.43 | ₹92.74 | 330,328 |
| 2026-07-20 | ₹93.24 | ₹93.74 | ₹91.50 | ₹92.57 | 336,946 |
| 2026-07-17 | ₹96.50 | ₹96.50 | ₹92.41 | ₹93.50 | 378,828 |
| 2026-07-16 | ₹96.30 | ₹96.99 | ₹94.55 | ₹96.29 | 504,240 |
| 2026-07-15 | ₹99.50 | ₹101.00 | ₹96.28 | ₹96.94 | 1,924,874 |
| 2026-07-14 | ₹90.53 | ₹98.37 | ₹90.02 | ₹97.52 | 6,367,876 |
| 2026-07-13 | ₹89.99 | ₹92.47 | ₹89.41 | ₹90.77 | 825,922 |
| 2026-07-10 | ₹87.28 | ₹94.48 | ₹87.07 | ₹90.48 | 3,960,304 |
| 2026-07-09 | ₹84.75 | ₹87.99 | ₹84.21 | ₹86.90 | 768,479 |
| 2026-07-08 | ₹87.00 | ₹90.49 | ₹83.82 | ₹84.97 | 2,041,903 |
| 2026-07-07 | ₹91.00 | ₹94.77 | ₹86.21 | ₹88.27 | 6,800,455 |
| 2026-07-06 | ₹79.30 | ₹93.63 | ₹79.30 | ₹89.90 | 25,496,915 |
| 2026-07-03 | ₹78.70 | ₹80.60 | ₹78.30 | ₹79.50 | 1,064,499 |
| 2026-07-02 | ₹79.59 | ₹80.14 | ₹78.00 | ₹78.16 | 627,023 |
| 2026-07-01 | ₹81.09 | ₹83.70 | ₹79.00 | ₹79.51 | 1,683,333 |
| 2026-06-30 | ₹85.94 | ₹88.90 | ₹78.55 | ₹80.85 | 10,428,455 |
| 2026-06-29 | ₹77.40 | ₹92.97 | ₹76.99 | ₹84.26 | 20,412,238 |
| 2026-06-25 | ₹77.79 | ₹79.80 | ₹77.00 | ₹77.48 | 118,074 |
| 2026-06-24 | ₹77.48 | ₹78.90 | ₹76.97 | ₹77.55 | 45,168 |
| 2026-06-23 | ₹78.45 | ₹79.00 | ₹77.00 | ₹77.48 | 59,136 |
| 2026-06-22 | ₹78.27 | ₹79.31 | ₹77.46 | ₹78.10 | 98,799 |
| 2026-06-19 | ₹77.80 | ₹80.00 | ₹77.59 | ₹78.15 | 84,090 |
| 2026-06-18 | ₹77.55 | ₹80.49 | ₹77.55 | ₹77.86 | 130,076 |
| 2026-06-17 | ₹79.00 | ₹79.34 | ₹76.56 | ₹77.10 | 90,849 |
| 2026-06-16 | ₹78.40 | ₹82.20 | ₹78.01 | ₹78.90 | 437,823 |
| 2026-06-15 | ₹77.00 | ₹82.80 | ₹76.72 | ₹78.40 | 654,979 |
| 2026-06-12 | ₹76.99 | ₹79.00 | ₹75.11 | ₹75.96 | 459,192 |
| 2026-06-11 | ₹74.56 | ₹80.99 | ₹73.60 | ₹74.30 | 5,234,017 |
| 2026-06-10 | ₹75.90 | ₹75.90 | ₹73.90 | ₹74.58 | 43,374 |
| 2026-06-09 | ₹75.00 | ₹77.00 | ₹73.78 | ₹74.69 | 32,316 |
| 2026-06-08 | ₹74.40 | ₹77.33 | ₹73.12 | ₹73.57 | 32,706 |
| 2026-06-05 | ₹76.36 | ₹77.09 | ₹74.55 | ₹75.05 | 65,975 |
| 2026-06-04 | ₹76.10 | ₹77.50 | ₹74.51 | ₹75.60 | 123,174 |
| 2026-06-03 | ₹75.40 | ₹76.66 | ₹74.83 | ₹76.23 | 45,980 |
| 2026-06-02 | ₹73.41 | ₹79.90 | ₹72.55 | ₹76.86 | 109,330 |
| 2026-06-01 | ₹75.25 | ₹76.49 | ₹73.16 | ₹74.48 | 40,607 |
| 2026-05-29 | ₹77.72 | ₹79.20 | ₹74.54 | ₹75.11 | 98,957 |
| 2026-05-27 | ₹77.55 | ₹79.00 | ₹77.30 | ₹77.72 | 61,902 |
| 2026-05-26 | ₹77.67 | ₹79.50 | ₹76.14 | ₹77.54 | 114,246 |
| 2026-05-25 | ₹75.51 | ₹77.70 | ₹73.80 | ₹76.84 | 172,093 |
| 2026-05-22 | ₹73.11 | ₹74.62 | ₹72.98 | ₹74.15 | 109,629 |
| 2026-05-21 | ₹77.92 | ₹78.50 | ₹72.71 | ₹73.17 | 328,433 |
| 2026-05-20 | ₹74.32 | ₹79.65 | ₹72.98 | ₹76.67 | 196,712 |
| 2026-05-19 | ₹75.00 | ₹75.95 | ₹74.30 | ₹74.81 | 120,588 |
| 2026-05-18 | ₹77.01 | ₹77.90 | ₹74.33 | ₹75.16 | 114,764 |
| 2026-05-15 | ₹81.50 | ₹81.50 | ₹78.00 | ₹79.36 | 138,193 |
| 2026-05-14 | ₹81.16 | ₹82.78 | ₹80.00 | ₹80.63 | 103,708 |
| 2026-05-13 | ₹82.99 | ₹83.48 | ₹80.80 | ₹81.16 | 88,880 |
| 2026-05-12 | ₹86.39 | ₹87.47 | ₹82.16 | ₹82.86 | 87,515 |
| 2026-05-11 | ₹89.00 | ₹91.40 | ₹86.15 | ₹86.58 | 226,595 |
| 2026-05-08 | ₹88.80 | ₹93.70 | ₹87.00 | ₹89.03 | 662,238 |
| 2026-05-07 | ₹84.59 | ₹88.56 | ₹84.11 | ₹87.03 | 208,286 |
| 2026-05-06 | ₹82.70 | ₹86.40 | ₹82.70 | ₹84.64 | 152,998 |
| 2026-05-05 | ₹85.70 | ₹85.70 | ₹83.40 | ₹84.04 | 55,028 |
| 2026-05-04 | ₹85.63 | ₹86.00 | ₹83.11 | ₹85.48 | 151,050 |
| 2026-04-30 | ₹82.54 | ₹84.78 | ₹80.00 | ₹84.08 | 213,471 |
| 2026-04-29 | ₹81.99 | ₹84.65 | ₹79.65 | ₹83.20 | 133,648 |
| 2026-04-28 | ₹84.01 | ₹84.01 | ₹80.06 | ₹81.40 | 52,396 |
| 2026-04-27 | ₹84.97 | ₹84.97 | ₹81.70 | ₹83.18 | 90,539 |
| 2026-04-24 | ₹86.21 | ₹87.05 | ₹82.10 | ₹83.14 | 74,536 |
| 2026-04-23 | ₹82.22 | ₹89.00 | ₹81.31 | ₹86.57 | 417,767 |
| 2026-04-22 | ₹81.81 | ₹84.80 | ₹81.33 | ₹83.10 | 132,860 |
| 2026-04-21 | ₹78.00 | ₹83.00 | ₹77.66 | ₹81.81 | 215,096 |
| 2026-04-20 | ₹79.95 | ₹79.95 | ₹77.83 | ₹78.88 | 60,174 |
| 2026-04-17 | ₹78.80 | ₹81.30 | ₹77.30 | ₹79.24 | 169,089 |
| 2026-04-16 | ₹77.25 | ₹79.48 | ₹76.86 | ₹78.24 | 87,966 |
| 2026-04-15 | ₹78.10 | ₹79.26 | ₹76.25 | ₹77.65 | 120,230 |
| 2026-04-13 | ₹75.95 | ₹78.00 | ₹74.31 | ₹77.13 | 88,473 |
| 2026-04-10 | ₹76.00 | ₹77.50 | ₹76.00 | ₹77.11 | 47,881 |
| 2026-04-09 | ₹75.00 | ₹77.65 | ₹73.52 | ₹76.03 | 54,641 |
| 2026-04-08 | ₹74.40 | ₹79.00 | ₹73.12 | ₹75.18 | 365,503 |
| 2026-04-07 | ₹71.25 | ₹73.49 | ₹71.25 | ₹71.89 | 82,690 |
| 2026-04-06 | ₹72.20 | ₹72.55 | ₹70.70 | ₹71.97 | 74,076 |
| 2026-04-02 | ₹68.20 | ₹74.33 | ₹67.47 | ₹73.14 | 133,670 |
| 2026-04-01 | ₹65.90 | ₹70.29 | ₹65.90 | ₹69.95 | 131,418 |
| 2026-03-30 | ₹66.09 | ₹69.00 | ₹63.99 | ₹65.25 | 158,532 |
| 2026-03-27 | ₹70.00 | ₹70.40 | ₹67.50 | ₹67.85 | 198,212 |
| 2026-03-25 | ₹71.00 | ₹72.39 | ₹70.01 | ₹71.05 | 125,890 |
| 2026-03-24 | ₹70.88 | ₹71.39 | ₹69.00 | ₹70.15 | 186,232 |
| 2026-03-23 | ₹72.00 | ₹72.72 | ₹68.00 | ₹68.45 | 147,505 |
| 2026-03-20 | ₹71.80 | ₹72.90 | ₹71.31 | ₹72.05 | 63,001 |
| 2026-03-19 | ₹70.05 | ₹74.41 | ₹70.00 | ₹70.87 | 231,366 |
| 2026-03-18 | ₹70.00 | ₹73.97 | ₹69.67 | ₹72.16 | 284,737 |
| 2026-03-17 | ₹68.90 | ₹80.98 | ₹68.90 | ₹72.37 | 2,805,153 |
| 2026-03-16 | ₹71.00 | ₹71.32 | ₹67.00 | ₹68.59 | 185,664 |
| 2026-03-13 | ₹73.00 | ₹73.91 | ₹70.05 | ₹71.42 | 125,954 |
| 2026-03-12 | ₹75.06 | ₹76.23 | ₹72.26 | ₹72.75 | 198,387 |
| 2026-03-11 | ₹74.51 | ₹77.40 | ₹74.51 | ₹74.99 | 91,295 |
| 2026-03-10 | ₹74.10 | ₹75.90 | ₹74.05 | ₹74.88 | 69,759 |
| 2026-03-09 | ₹73.02 | ₹75.50 | ₹72.12 | ₹73.05 | 39,900 |
| 2026-03-06 | ₹79.80 | ₹80.80 | ₹75.16 | ₹75.86 | 340,547 |
| 2026-03-05 | ₹75.27 | ₹79.00 | ₹75.27 | ₹78.56 | 95,669 |
| 2026-03-04 | ₹76.35 | ₹77.69 | ₹74.24 | ₹75.27 | 75,067 |
| 2026-03-02 | ₹65.55 | ₹79.00 | ₹65.55 | ₹78.61 | 235,755 |
| 2026-02-27 | ₹80.80 | ₹80.80 | ₹78.22 | ₹79.04 | 55,133 |
| 2026-02-26 | ₹79.20 | ₹80.18 | ₹77.80 | ₹78.80 | 72,955 |
| 2026-02-25 | ₹76.55 | ₹78.50 | ₹76.30 | ₹77.59 | 55,426 |
| 2026-02-24 | ₹78.10 | ₹78.72 | ₹75.20 | ₹76.55 | 76,792 |
| 2026-02-23 | ₹78.72 | ₹79.73 | ₹78.19 | ₹78.72 | 100,039 |
| 2026-02-20 | ₹78.01 | ₹79.37 | ₹78.00 | ₹78.97 | 85,788 |
| 2026-02-19 | ₹79.05 | ₹79.79 | ₹77.71 | ₹78.40 | 109,852 |
| 2026-02-18 | ₹78.41 | ₹79.27 | ₹78.20 | ₹78.58 | 51,150 |
| 2026-02-17 | ₹77.83 | ₹79.49 | ₹77.16 | ₹78.61 | 74,595 |
| 2026-02-16 | ₹77.05 | ₹79.81 | ₹77.05 | ₹77.68 | 57,943 |
| 2026-02-13 | ₹79.32 | ₹79.55 | ₹78.00 | ₹79.07 | 94,415 |
| 2026-02-12 | ₹78.00 | ₹81.75 | ₹78.00 | ₹79.57 | 266,981 |
| 2026-02-11 | ₹79.38 | ₹80.25 | ₹77.21 | ₹79.19 | 190,475 |
| 2026-02-10 | ₹78.50 | ₹80.49 | ₹78.00 | ₹78.84 | 160,301 |
| 2026-02-09 | ₹79.32 | ₹80.09 | ₹78.72 | ₹79.35 | 81,089 |
| 2026-02-06 | ₹77.80 | ₹79.53 | ₹76.90 | ₹79.32 | 140,421 |
| 2026-02-05 | ₹79.00 | ₹80.70 | ₹78.29 | ₹79.36 | 199,499 |
| 2026-02-04 | ₹78.40 | ₹79.70 | ₹77.11 | ₹79.06 | 221,049 |
| 2026-02-03 | ₹76.20 | ₹78.00 | ₹73.59 | ₹77.35 | 216,708 |
| 2026-02-02 | ₹72.90 | ₹75.90 | ₹71.00 | ₹75.12 | 199,169 |
| 2026-02-01 | ₹74.92 | ₹76.53 | ₹70.30 | ₹72.50 | 156,073 |
| 2026-01-30 | ₹74.65 | ₹75.80 | ₹73.30 | ₹74.92 | 156,129 |
| 2026-01-29 | ₹77.99 | ₹78.45 | ₹73.11 | ₹74.06 | 523,896 |
| 2026-01-28 | ₹79.97 | ₹79.97 | ₹77.21 | ₹77.98 | 271,580 |
| 2026-01-27 | ₹73.99 | ₹81.93 | ₹73.63 | ₹79.34 | 1,013,011 |
| 2026-01-23 | ₹73.01 | ₹78.50 | ₹72.12 | ₹75.02 | 1,460,186 |
| 2026-01-22 | ₹72.30 | ₹75.93 | ₹72.30 | ₹73.70 | 983,807 |
| 2026-01-21 | ₹72.00 | ₹74.19 | ₹67.81 | ₹72.55 | 1,429,239 |
| 2026-01-20 | ₹73.47 | ₹73.98 | ₹70.00 | ₹70.42 | 390,893 |
| 2026-01-19 | ₹75.10 | ₹76.09 | ₹73.00 | ₹73.47 | 271,618 |
| 2026-01-16 | ₹76.50 | ₹77.89 | ₹75.12 | ₹75.97 | 408,001 |
| 2026-01-14 | ₹78.12 | ₹79.90 | ₹76.50 | ₹77.98 | 3,550,363 |
| 2026-01-13 | ₹73.01 | ₹87.00 | ₹72.85 | ₹81.80 | 19,579,049 |
| 2026-01-12 | ₹75.08 | ₹75.58 | ₹72.08 | ₹72.59 | 158,128 |
| 2026-01-09 | ₹76.04 | ₹78.45 | ₹75.10 | ₹75.35 | 180,164 |
| 2026-01-08 | ₹77.25 | ₹79.77 | ₹75.51 | ₹76.04 | 163,071 |
| 2026-01-07 | ₹78.91 | ₹79.89 | ₹77.16 | ₹78.02 | 108,701 |
| 2026-01-06 | ₹81.50 | ₹81.50 | ₹78.70 | ₹78.91 | 110,326 |
| 2026-01-05 | ₹79.99 | ₹82.70 | ₹79.41 | ₹80.91 | 183,081 |
| 2026-01-02 | ₹81.00 | ₹81.90 | ₹78.50 | ₹79.99 | 203,071 |
| 2026-01-01 | ₹82.90 | ₹82.90 | ₹80.32 | ₹80.90 | 190,795 |
Omaxe Share Price Performance Analysis (Aug 2007 - Sep 2026)
OMAXE price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
+45.01%
₹80.90 → ₹117.31
Year to Date
Price Volatility
17.47%
Medium Volatility
Year to Date
Average Daily Volume
1,878,338
Year to Date Average
NSE Exchange
Omaxe Share Price History – Frequently Asked Questions
Common questions about OMAXE historical data and records. For live price, key ratios and fundamentals, see Omaxe share price today.
What is the all-time high share price of Omaxe (OMAXE)?
The all-time high share price of Omaxe was ₹487.5 recorded on December 13, 2007 on the NSE exchange.
What is the all-time low share price of Omaxe (OMAXE)?
The all-time low share price of Omaxe was ₹31.84 recorded on February 24, 2009 on the NSE exchange.
How can I download OMAXE historical share price data?
You can download Omaxe 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 OMAXE shares?
The highest trading volume day for Omaxe was 42,077,140 shares traded on September 01, 2026 on the NSE exchange, with share price at ₹126.77.