Price Data Selection & Download
Omni Axs Software Share Price All Time Records & Statistics (Jan 2008 - May 2026)
3144 daily OHLCV records on BSE from Jan. 2008 to May 2026. Explore Omni Axs Software intrinsic price to estimate fundamental worth using multiple valuation models.
Share Price All Time High
₹10.05
January 19, 2022
BSE Exchange
Share Price All Time Low
₹0.50
May 17, 2016
BSE Exchange
Highest Volume Trading Day
1,160,000
March 06, 2017 • ₹1.41
BSE Exchange
Share Price History Data (Jan 2008 - May 2026)
OMNIAX daily open, high, low, close and volume (OHLCV) on BSE — 98 records.
Total Records
98
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-05-27 | ₹3.53 | ₹3.53 | ₹3.37 | ₹3.45 | 8,796 |
| 2026-05-26 | ₹3.62 | ₹3.63 | ₹3.53 | ₹3.53 | 3,314 |
| 2026-05-25 | ₹3.70 | ₹3.70 | ₹3.56 | ₹3.62 | 2,122 |
| 2026-05-22 | ₹3.70 | ₹3.70 | ₹3.53 | ₹3.62 | 138 |
| 2026-05-21 | ₹3.65 | ₹3.87 | ₹3.63 | ₹3.66 | 1,292 |
| 2026-05-20 | ₹3.56 | ₹3.73 | ₹3.50 | ₹3.72 | 290 |
| 2026-05-19 | ₹3.50 | ₹3.79 | ₹3.50 | ₹3.56 | 845 |
| 2026-05-18 | ₹3.62 | ₹3.62 | ₹3.61 | ₹3.62 | 7,946 |
| 2026-05-15 | ₹3.61 | ₹3.62 | ₹3.50 | ₹3.62 | 4,399 |
| 2026-05-14 | ₹3.50 | ₹3.70 | ₹3.45 | ₹3.45 | 2,327 |
| 2026-05-13 | ₹3.87 | ₹3.87 | ₹3.52 | ₹3.60 | 2,368 |
| 2026-05-12 | ₹3.50 | ₹3.69 | ₹3.50 | ₹3.69 | 1,785 |
| 2026-05-11 | ₹3.74 | ₹3.74 | ₹3.42 | ₹3.55 | 8,325 |
| 2026-05-08 | ₹3.35 | ₹3.58 | ₹3.35 | ₹3.58 | 15,818 |
| 2026-05-07 | ₹3.54 | ₹3.67 | ₹3.36 | ₹3.41 | 1,621 |
| 2026-05-06 | ₹3.51 | ₹3.51 | ₹3.51 | ₹3.51 | 5 |
| 2026-05-05 | ₹3.84 | ₹3.84 | ₹3.50 | ₹3.51 | 535 |
| 2026-05-04 | ₹3.65 | ₹3.66 | ₹3.65 | ₹3.66 | 16,650 |
| 2026-04-30 | ₹3.56 | ₹3.56 | ₹3.42 | ₹3.49 | 3,896 |
| 2026-04-29 | ₹3.48 | ₹3.63 | ₹3.48 | ₹3.56 | 118 |
| 2026-04-28 | ₹3.69 | ₹3.69 | ₹3.48 | ₹3.48 | 46 |
| 2026-04-27 | ₹3.35 | ₹3.64 | ₹3.35 | ₹3.62 | 13,114 |
| 2026-04-24 | ₹3.50 | ₹3.65 | ₹3.50 | ₹3.51 | 4,706 |
| 2026-04-23 | ₹3.58 | ₹3.58 | ₹3.50 | ₹3.50 | 3,260 |
| 2026-04-22 | ₹3.79 | ₹3.79 | ₹3.57 | ₹3.58 | 16,541 |
| 2026-04-21 | ₹3.70 | ₹3.79 | ₹3.62 | ₹3.75 | 4,205 |
| 2026-04-20 | ₹3.71 | ₹3.84 | ₹3.52 | ₹3.79 | 14,115 |
| 2026-04-17 | ₹3.61 | ₹3.79 | ₹3.45 | ₹3.69 | 7,549 |
| 2026-04-16 | ₹3.63 | ₹3.96 | ₹3.61 | ₹3.61 | 50,367 |
| 2026-04-15 | ₹3.99 | ₹3.99 | ₹3.79 | ₹3.79 | 8,683 |
| 2026-04-13 | ₹4.00 | ₹4.00 | ₹3.77 | ₹3.98 | 20,625 |
| 2026-04-10 | ₹3.80 | ₹3.99 | ₹3.63 | ₹3.96 | 19,849 |
| 2026-04-09 | ₹3.48 | ₹3.82 | ₹3.47 | ₹3.82 | 4,642 |
| 2026-04-08 | ₹3.85 | ₹3.85 | ₹3.53 | ₹3.65 | 1,803 |
| 2026-04-07 | ₹3.46 | ₹3.70 | ₹3.36 | ₹3.70 | 379 |
| 2026-04-06 | ₹3.53 | ₹3.53 | ₹3.45 | ₹3.53 | 1,233 |
| 2026-04-02 | ₹3.30 | ₹3.63 | ₹3.30 | ₹3.63 | 1,299 |
| 2026-04-01 | ₹3.65 | ₹3.65 | ₹3.46 | ₹3.46 | 44,072 |
| 2026-03-30 | ₹3.86 | ₹3.86 | ₹3.64 | ₹3.64 | 186 |
| 2026-03-27 | ₹4.00 | ₹4.19 | ₹3.83 | ₹3.83 | 1,296 |
| 2026-03-25 | ₹4.02 | ₹4.02 | ₹4.02 | ₹4.02 | 741 |
| 2026-03-24 | ₹4.23 | ₹4.23 | ₹4.23 | ₹4.23 | 704 |
| 2026-03-23 | ₹4.30 | ₹4.48 | ₹4.18 | ₹4.44 | 6,701 |
| 2026-03-20 | ₹4.19 | ₹4.42 | ₹4.01 | ₹4.39 | 39,359 |
| 2026-03-19 | ₹4.21 | ₹4.21 | ₹4.18 | ₹4.21 | 8,443 |
| 2026-03-18 | ₹3.63 | ₹4.01 | ₹3.63 | ₹4.01 | 3,641 |
| 2026-03-17 | ₹3.47 | ₹3.83 | ₹3.47 | ₹3.82 | 4,618 |
| 2026-03-16 | ₹3.65 | ₹3.65 | ₹3.65 | ₹3.65 | 1,696 |
| 2026-03-13 | ₹3.87 | ₹3.87 | ₹3.68 | ₹3.84 | 2,066 |
| 2026-03-12 | ₹3.96 | ₹3.96 | ₹3.87 | ₹3.87 | 2,297 |
| 2026-03-11 | ₹4.27 | ₹4.27 | ₹4.07 | ₹4.07 | 3,457 |
| 2026-03-10 | ₹4.45 | ₹4.45 | ₹4.07 | ₹4.28 | 611 |
| 2026-03-09 | ₹4.38 | ₹4.38 | ₹4.07 | ₹4.28 | 1,423 |
| 2026-03-06 | ₹4.34 | ₹4.34 | ₹3.97 | ₹4.28 | 5,049 |
| 2026-03-05 | ₹4.41 | ₹4.41 | ₹3.99 | ₹4.17 | 3,121 |
| 2026-03-04 | ₹4.64 | ₹4.64 | ₹4.20 | ₹4.20 | 2,181 |
| 2026-03-02 | ₹4.53 | ₹4.53 | ₹4.42 | ₹4.42 | 4,743 |
| 2026-02-27 | ₹4.89 | ₹4.89 | ₹4.65 | ₹4.65 | 26,661 |
| 2026-02-26 | ₹4.54 | ₹4.99 | ₹4.54 | ₹4.89 | 79,353 |
| 2026-02-25 | ₹4.38 | ₹4.84 | ₹4.38 | ₹4.77 | 77,126 |
| 2026-02-24 | ₹4.61 | ₹4.61 | ₹4.61 | ₹4.61 | 591 |
| 2026-02-23 | ₹4.85 | ₹5.35 | ₹4.85 | ₹4.85 | 3,848 |
| 2026-02-20 | ₹4.74 | ₹5.19 | ₹4.74 | ₹5.10 | 3,161 |
| 2026-02-19 | ₹4.63 | ₹5.10 | ₹4.63 | ₹4.98 | 2,168 |
| 2026-02-18 | ₹4.61 | ₹5.00 | ₹4.61 | ₹4.87 | 26,367 |
| 2026-02-17 | ₹4.84 | ₹5.29 | ₹4.84 | ₹4.85 | 26,643 |
| 2026-02-16 | ₹5.09 | ₹5.59 | ₹5.09 | ₹5.09 | 16,441 |
| 2026-02-13 | ₹4.86 | ₹5.36 | ₹4.86 | ₹5.35 | 5,206 |
| 2026-02-12 | ₹4.94 | ₹5.38 | ₹4.94 | ₹5.11 | 13,491 |
| 2026-02-11 | ₹4.96 | ₹5.39 | ₹4.96 | ₹5.19 | 4,143 |
| 2026-02-10 | ₹5.12 | ₹5.49 | ₹5.12 | ₹5.22 | 22,138 |
| 2026-02-09 | ₹5.50 | ₹5.52 | ₹5.23 | ₹5.38 | 5,640 |
| 2026-02-06 | ₹4.99 | ₹5.51 | ₹4.99 | ₹5.50 | 34,924 |
| 2026-02-05 | ₹4.95 | ₹5.34 | ₹4.95 | ₹5.25 | 4,094 |
| 2026-02-04 | ₹4.82 | ₹5.29 | ₹4.82 | ₹5.21 | 9,743 |
| 2026-02-03 | ₹4.71 | ₹5.18 | ₹4.70 | ₹5.07 | 51,924 |
| 2026-02-02 | ₹4.82 | ₹5.30 | ₹4.81 | ₹4.94 | 352 |
| 2026-02-01 | ₹4.89 | ₹5.13 | ₹4.66 | ₹5.06 | 11,848 |
| 2026-01-30 | ₹4.80 | ₹4.99 | ₹4.60 | ₹4.90 | 4,663 |
| 2026-01-29 | ₹4.84 | ₹4.84 | ₹4.38 | ₹4.80 | 13,414 |
| 2026-01-28 | ₹4.40 | ₹4.70 | ₹4.27 | ₹4.61 | 3,953 |
| 2026-01-27 | ₹4.52 | ₹4.74 | ₹4.30 | ₹4.49 | 8,063 |
| 2026-01-23 | ₹4.27 | ₹4.71 | ₹4.27 | ₹4.52 | 4,236 |
| 2026-01-22 | ₹4.71 | ₹4.71 | ₹4.30 | ₹4.49 | 2,003 |
| 2026-01-21 | ₹4.49 | ₹4.49 | ₹4.49 | ₹4.49 | 8,422 |
| 2026-01-20 | ₹4.18 | ₹4.28 | ₹4.18 | ₹4.28 | 6,238 |
| 2026-01-19 | ₹4.32 | ₹4.42 | ₹4.01 | ₹4.08 | 12,304 |
| 2026-01-16 | ₹4.20 | ₹4.38 | ₹4.18 | ₹4.21 | 31,412 |
| 2026-01-14 | ₹4.18 | ₹4.18 | ₹4.18 | ₹4.18 | 5,713 |
| 2026-01-13 | ₹3.66 | ₹3.99 | ₹3.66 | ₹3.99 | 3,153 |
| 2026-01-12 | ₹3.68 | ₹4.06 | ₹3.68 | ₹3.80 | 9,098 |
| 2026-01-09 | ₹4.27 | ₹4.27 | ₹3.87 | ₹3.87 | 11,648 |
| 2026-01-08 | ₹4.05 | ₹4.07 | ₹4.05 | ₹4.07 | 1,264 |
| 2026-01-07 | ₹3.87 | ₹3.88 | ₹3.87 | ₹3.88 | 3,131 |
| 2026-01-06 | ₹4.07 | ₹4.07 | ₹3.70 | ₹3.70 | 5,458 |
| 2026-01-05 | ₹3.88 | ₹3.88 | ₹3.88 | ₹3.88 | 1,575 |
| 2026-01-02 | ₹3.70 | ₹3.70 | ₹3.70 | ₹3.70 | 722 |
| 2026-01-01 | ₹3.69 | ₹3.69 | ₹3.52 | ₹3.53 | 1,859 |
Omni Axs Software Share Price Performance Analysis (Jan 2008 - May 2026)
OMNIAX price change, volatility and average daily volume for the selected Year to Date period on BSE.
Period Price Change
-2.27%
₹3.53 → ₹3.45
Year to Date
Price Volatility
14.14%
Low Volatility
Year to Date
Average Daily Volume
9,751
Year to Date Average
BSE Exchange
Omni Axs Software Share Price History – Frequently Asked Questions
Common questions about OMNIAX historical data and records. For live price, key ratios and fundamentals, see Omni Axs Software screener.
What is the all-time high share price of Omni Axs Software (OMNIAX)?
The all-time high share price of Omni Axs Software was ₹10.05 recorded on January 19, 2022 on the BSE exchange.
What is the all-time low share price of Omni Axs Software (OMNIAX)?
The all-time low share price of Omni Axs Software was ₹0.5 recorded on May 17, 2016 on the BSE exchange.
How can I download OMNIAX historical share price data?
You can download Omni Axs Software 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 OMNIAX shares?
The highest trading volume day for Omni Axs Software was 1,160,000 shares traded on March 06, 2017 on the BSE exchange, with share price at ₹1.41.