UK markets open in 2 hours 52 minutes
NIKKEI 225
39,008.85 +391.75 (+1.01%) HANG SENG
18,928.01 -267.59 (-1.39%) CRUDE OIL
77.15 -0.42 (-0.54%) GOLD FUTURES
2,374.40 -18.50 (-0.77%) DOW
39,671.04 -201.95 (-0.51%) Bitcoin GBP
54,561.47 -357.53 (-0.65%)
Omaxe Limited (OMAXE.BO)
BSE - BSE Real-time price. Currency in INR
Add to watchlist
As of 03:25PM IST. Market open.
Time period:
23 May 2023 - 23 May 2024
Show:
Historical prices
Frequency:
Daily
Currency in INRDownload
| Date | Open | High | Low | Close* | Adj. close** | Volume |
|---|---|---|---|---|---|---|
| 22 May 2024 | 93.49 | 93.80 | 91.50 | 93.00 | 93.00 | 10,681 |
| 21 May 2024 | 93.00 | 94.07 | 92.00 | 92.40 | 92.40 | 54,518 |
| 17 May 2024 | 95.70 | 95.70 | 93.99 | 94.76 | 94.76 | 3,080 |
| 16 May 2024 | 93.95 | 94.55 | 92.50 | 93.97 | 93.97 | 4,736 |
| 15 May 2024 | 93.00 | 95.00 | 91.85 | 92.26 | 92.26 | 9,600 |
| 14 May 2024 | 92.45 | 94.07 | 91.95 | 93.77 | 93.77 | 15,477 |
| 13 May 2024 | 95.39 | 95.39 | 89.05 | 92.41 | 92.41 | 22,933 |
| 10 May 2024 | 90.56 | 94.75 | 87.50 | 93.52 | 93.52 | 19,611 |
| 09 May 2024 | 90.00 | 92.80 | 88.40 | 89.01 | 89.01 | 15,427 |
| 08 May 2024 | 92.91 | 92.91 | 89.40 | 91.16 | 91.16 | 17,447 |
| 07 May 2024 | 96.34 | 96.60 | 89.46 | 90.87 | 90.87 | 24,408 |
| 06 May 2024 | 94.01 | 96.60 | 93.10 | 93.69 | 93.69 | 18,790 |
| 03 May 2024 | 97.91 | 98.15 | 95.68 | 96.30 | 96.30 | 21,378 |
| 02 May 2024 | 97.01 | 98.90 | 96.42 | 97.45 | 97.45 | 18,007 |
| 30 Apr 2024 | 99.95 | 100.55 | 97.53 | 98.09 | 98.09 | 17,316 |
| 29 Apr 2024 | 97.54 | 99.50 | 97.54 | 98.80 | 98.80 | 7,375 |
| 26 Apr 2024 | 96.02 | 100.25 | 96.02 | 97.54 | 97.54 | 15,446 |
| 25 Apr 2024 | 99.88 | 99.88 | 97.40 | 97.81 | 97.81 | 18,269 |
| 24 Apr 2024 | 103.71 | 106.84 | 97.48 | 98.56 | 98.56 | 89,653 |
| 23 Apr 2024 | 91.51 | 100.66 | 91.50 | 100.66 | 100.66 | 70,086 |
| 22 Apr 2024 | 94.34 | 96.00 | 90.10 | 91.51 | 91.51 | 32,916 |
| 19 Apr 2024 | 92.43 | 95.00 | 91.95 | 93.47 | 93.47 | 8,197 |
| 18 Apr 2024 | 96.40 | 98.07 | 94.90 | 95.99 | 95.99 | 11,418 |
| 16 Apr 2024 | 94.01 | 98.13 | 92.30 | 96.84 | 96.84 | 33,026 |
| 15 Apr 2024 | 95.06 | 98.59 | 94.30 | 97.15 | 97.15 | 10,840 |
| 12 Apr 2024 | 102.35 | 103.43 | 97.95 | 98.37 | 98.37 | 24,662 |
| 10 Apr 2024 | 105.45 | 105.50 | 101.10 | 102.04 | 102.04 | 16,711 |
| 09 Apr 2024 | 104.01 | 109.95 | 104.00 | 105.97 | 105.97 | 36,000 |
| 08 Apr 2024 | 100.05 | 102.95 | 98.00 | 101.76 | 101.76 | 7,835 |
| 05 Apr 2024 | 103.99 | 103.99 | 98.03 | 100.05 | 100.05 | 21,123 |
| 04 Apr 2024 | 102.11 | 106.78 | 97.70 | 98.38 | 98.38 | 35,942 |
| 03 Apr 2024 | 98.97 | 104.60 | 98.97 | 103.25 | 103.25 | 33,385 |
| 02 Apr 2024 | 100.27 | 103.50 | 97.10 | 99.16 | 99.16 | 73,862 |
| 01 Apr 2024 | 92.50 | 99.71 | 92.40 | 99.71 | 99.71 | 144,458 |
| 28 Mar 2024 | 82.00 | 90.65 | 82.00 | 90.65 | 90.65 | 117,148 |
| 27 Mar 2024 | 85.45 | 85.90 | 82.00 | 82.45 | 82.45 | 14,934 |
| 26 Mar 2024 | 83.65 | 88.05 | 83.65 | 84.60 | 84.60 | 40,275 |
| 22 Mar 2024 | 90.25 | 91.50 | 89.00 | 89.65 | 89.65 | 13,307 |
| 21 Mar 2024 | 86.80 | 90.55 | 86.80 | 89.60 | 89.60 | 13,675 |
| 20 Mar 2024 | 84.20 | 87.75 | 84.20 | 85.10 | 85.10 | 21,241 |
| 19 Mar 2024 | 89.00 | 89.95 | 85.70 | 86.45 | 86.45 | 11,807 |
| 18 Mar 2024 | 89.80 | 91.05 | 87.70 | 88.80 | 88.80 | 26,026 |
| 15 Mar 2024 | 88.70 | 92.30 | 84.90 | 88.05 | 88.05 | 26,068 |
| 14 Mar 2024 | 83.10 | 89.55 | 80.05 | 88.70 | 88.70 | 40,251 |
| 13 Mar 2024 | 88.00 | 90.80 | 80.00 | 81.45 | 81.45 | 69,069 |
| 12 Mar 2024 | 91.05 | 94.60 | 87.00 | 87.80 | 87.80 | 44,138 |
| 11 Mar 2024 | 99.00 | 99.70 | 92.60 | 94.60 | 94.60 | 16,377 |
| 07 Mar 2024 | 96.90 | 100.00 | 96.35 | 98.55 | 98.55 | 22,338 |
| 06 Mar 2024 | 101.45 | 102.30 | 94.20 | 96.75 | 96.75 | 99,127 |
| 05 Mar 2024 | 105.00 | 105.70 | 100.00 | 101.00 | 101.00 | 48,575 |
| 04 Mar 2024 | 105.55 | 107.80 | 104.00 | 105.10 | 105.10 | 36,609 |
| 01 Mar 2024 | 103.70 | 108.85 | 102.75 | 104.30 | 104.30 | 75,749 |
| 29 Feb 2024 | 103.50 | 103.50 | 98.70 | 101.65 | 101.65 | 13,247 |
| 28 Feb 2024 | 105.30 | 105.55 | 97.15 | 101.15 | 101.15 | 39,844 |
| 27 Feb 2024 | 112.60 | 112.60 | 103.00 | 104.00 | 104.00 | 54,775 |
| 26 Feb 2024 | 110.75 | 113.35 | 107.65 | 109.90 | 109.90 | 44,771 |
| 23 Feb 2024 | 111.00 | 115.30 | 107.80 | 108.80 | 108.80 | 54,324 |
| 22 Feb 2024 | 118.45 | 118.45 | 110.95 | 111.80 | 111.80 | 29,010 |
| 21 Feb 2024 | 114.15 | 116.90 | 109.40 | 112.90 | 112.90 | 68,594 |
| 20 Feb 2024 | 115.50 | 121.40 | 114.30 | 115.80 | 115.80 | 243,902 |
| 19 Feb 2024 | 105.05 | 110.40 | 105.05 | 110.40 | 110.40 | 11,356 |
| 16 Feb 2024 | 97.70 | 103.00 | 97.70 | 100.40 | 100.40 | 9,453 |
| 15 Feb 2024 | 101.70 | 102.80 | 99.50 | 101.20 | 101.20 | 33,075 |
| 14 Feb 2024 | 97.25 | 100.80 | 95.25 | 98.75 | 98.75 | 34,586 |
| 13 Feb 2024 | 98.00 | 100.00 | 93.70 | 96.30 | 96.30 | 52,991 |
| 12 Feb 2024 | 110.00 | 111.25 | 96.75 | 97.05 | 97.05 | 52,743 |
| 09 Feb 2024 | 112.10 | 115.85 | 105.35 | 107.45 | 107.45 | 36,131 |
| 08 Feb 2024 | 113.15 | 117.00 | 110.00 | 112.10 | 112.10 | 104,119 |
| 07 Feb 2024 | 105.05 | 115.60 | 105.05 | 112.50 | 112.50 | 115,731 |
| 06 Feb 2024 | 104.10 | 108.25 | 103.90 | 105.65 | 105.65 | 61,081 |
| 05 Feb 2024 | 108.05 | 108.40 | 102.80 | 105.70 | 105.70 | 75,642 |
| 02 Feb 2024 | 108.00 | 109.20 | 104.25 | 108.20 | 108.20 | 40,211 |
| 01 Feb 2024 | 102.10 | 105.95 | 99.00 | 104.00 | 104.00 | 118,050 |
| 31 Jan 2024 | 97.95 | 102.00 | 95.55 | 100.91 | 100.91 | 66,652 |
| 30 Jan 2024 | 102.99 | 102.99 | 96.76 | 97.55 | 97.55 | 24,532 |
| 29 Jan 2024 | 100.80 | 100.80 | 98.23 | 99.17 | 99.17 | 73,219 |
| 25 Jan 2024 | 93.86 | 96.00 | 92.74 | 96.00 | 96.00 | 45,055 |
| 24 Jan 2024 | 91.00 | 94.19 | 89.23 | 91.43 | 91.43 | 48,200 |
| 23 Jan 2024 | 97.11 | 101.85 | 92.18 | 92.18 | 92.18 | 82,234 |
| 19 Jan 2024 | 92.11 | 96.91 | 92.11 | 96.91 | 96.91 | 51,632 |
| 18 Jan 2024 | - | - | - | - | - | - |
| 17 Jan 2024 | 83.86 | 91.58 | 83.86 | 89.05 | 89.05 | 52,850 |
| 16 Jan 2024 | 94.00 | 95.00 | 87.59 | 88.26 | 88.26 | 90,185 |
| 15 Jan 2024 | 101.46 | 101.46 | 91.80 | 92.20 | 92.20 | 692,765 |
| 12 Jan 2024 | 95.89 | 96.63 | 87.92 | 96.63 | 96.63 | 362,745 |
| 11 Jan 2024 | 88.25 | 92.03 | 88.25 | 92.03 | 92.03 | 151,367 |
| 10 Jan 2024 | 84.01 | 87.65 | 83.40 | 87.65 | 87.65 | 215,592 |
| 09 Jan 2024 | 79.51 | 83.48 | 79.51 | 83.48 | 83.48 | 109,717 |
| 08 Jan 2024 | 82.94 | 82.94 | 79.00 | 79.51 | 79.51 | 12,444 |
| 05 Jan 2024 | 81.01 | 84.77 | 80.45 | 81.46 | 81.46 | 175,169 |
| 04 Jan 2024 | 78.49 | 80.74 | 76.45 | 80.74 | 80.74 | 118,025 |
| 03 Jan 2024 | 78.00 | 78.00 | 74.50 | 76.90 | 76.90 | 18,348 |
| 02 Jan 2024 | 76.00 | 76.50 | 75.00 | 75.51 | 75.51 | 8,297 |
| 01 Jan 2024 | 73.10 | 76.00 | 73.10 | 75.77 | 75.77 | 19,292 |
| 29 Dec 2023 | 76.75 | 77.85 | 73.50 | 75.07 | 75.07 | 7,348 |
| 28 Dec 2023 | 77.60 | 78.00 | 76.00 | 76.70 | 76.70 | 10,394 |
| 27 Dec 2023 | 79.74 | 80.00 | 77.10 | 77.25 | 77.25 | 4,624 |
| 26 Dec 2023 | 79.84 | 79.90 | 77.65 | 78.80 | 78.80 | 36,173 |
| 22 Dec 2023 | 73.50 | 77.60 | 73.50 | 77.60 | 77.60 | 95,070 |
| 21 Dec 2023 | 71.99 | 78.00 | 71.99 | 73.91 | 73.91 | 49,246 |
| *Close price adjusted for splits.**Close price adjusted for splits and dividend and/or capital gain distributions. | ||||||
Loading more data...
© 2024 Yahoo. All rights reserved.