Omaxe share price history

NSE: OMAXEBSE: 532880RealtySmall Cap

Omaxe Limited · Face value ₹10 · Listed Aug 2007

₹95.54₹2.82 (2.87%)BSE ₹95.70

Share price at the NSE close on 29 Oct 2026. Previous close ₹98.36.

29 Oct: open ₹97.90, high ₹99.88, low ₹94.20

52-week range of traded prices to 29 Oct 2026

₹62.50Low, 9 Dec 2025₹138.89High, 4 Sep 2026

Market cap: ₹1,747 Cr1,312th largest listed
P/E: Lossover the last 12 months
P/B: Net worth zero or below
Dividend yield: Nonein the last 12 months
ROE: Net worth zero or below
ROCE: −115.7%
Debt to equity: Net worth zero or below
Volume, NSE: 4,53,69849.3% delivered

Omaxe share price by year, month and day

Closes to 29 Oct 2026; the last month as traded on NSE

Omaxe's share price is on record from 9 Aug 2007, when it closed at ₹278.05, to 29 Oct 2026. Its highest close was ₹470.75 on 12 Dec 2007 and its lowest ₹32.27 on 9 Mar 2009, adjusted for 1 split or bonus issue.

Close at year end, ₹

Year	Close at year end	Change	Highest close	Lowest close	Open	Traded high	Traded low	Volume
2026so far	95.54	+15.2%	136.38	65.25	82.90	138.89	63.99	34,71,28,075
2025	82.92	−24.9%	111.11	64.09	110.86	113.40	62.50	11,43,39,958
2024	110.35	+47.3%	162.31	75.25	75.00	162.45	74.70	9,83,48,988
2023	74.90	+1.8%	91.50	42.70	73.60	94.90	42.05	13,72,51,530
2022	73.55	−3.0%	110.15	68.80	77.80	114.75	67.00	11,74,51,723
2021	75.85	−8.0%	94.90	66.10	83.95	98.60	60.00	3,18,93,575
2020	82.45	−46.8%	220.50	62.60	156.30	222.10	59.50	8,62,61,644
2019	155.05	−27.5%	214.05	144.00	214.80	218.20	144.00	6,62,25,255
2018	213.75	−7.3%	234.35	208.40	230.85	235.45	204.55	8,16,39,396
2017	230.50	+45.5%	230.80	158.85	160.00	234.00	155.30	15,37,41,976
2016	158.40	+16.8%	175.15	133.00	135.85	176.75	132.75	12,25,49,734
2015	135.60	+8.6%	137.45	124.90	125.50	140.05	124.20	10,24,58,273
2014	124.90	−1.1%	151.35	120.95	126.30	155.00	119.95	8,24,10,759
2013	126.35	−2.6%	134.03	104.42	130.13	134.51	104.03	5,71,46,214
2012	129.73	+19.4%	133.67	108.05	108.80	141.55	106.65	4,14,07,669
2011	108.68	−7.6%	118.99	97.06	115.41	121.62	92.33	4,49,45,298
2010	117.68	+55.1%	121.30	69.52	75.81	123.92	67.77	9,60,48,371
2009	75.89	+47.8%	104.74	32.27	52.41	108.64	31.84	12,68,56,634
2008	51.34	−88.7%	452.76	36.93	441.73	461.67	34.46	12,17,40,499
2007	455.82	–	470.75	218.32	326.33	487.50	209.45	19,75,12,305

₹ per share, adjusted for splits and bonuses since. Change is on the close at the end of the year before; traded high and low are the year's range. 2007 is from its first session, 9 Aug 2007.

Month	Close	Change	Open	High	Low	Volume
Oct 2026so far	95.54	−13.0%	109.50	121.46	94.20	89,44,734
Sep 2026	109.76	−12.6%	126.00	138.89	108.01	9,79,73,266
Aug 2026	125.52	+45.7%	86.16	134.30	80.80	10,06,11,301
Jul 2026	86.16	+6.6%	81.09	101.00	78.00	5,52,54,890
Jun 2026	80.85	+7.6%	75.25	92.97	72.55	3,87,46,358
May 2026	75.11	−10.7%	85.63	93.70	72.71	31,91,815
Apr 2026	84.08	+28.9%	65.90	89.00	65.90	27,46,124
Mar 2026	65.25	−17.4%	65.55	80.98	63.99	56,58,625
Feb 2026	79.04	+5.5%	74.92	81.75	70.30	26,65,853
Jan 2026	74.92	−9.6%	82.90	87.00	67.81	3,13,35,109
Dec 2025	82.92	+19.0%	70.08	90.53	62.50	3,63,39,344
Nov 2025	69.66	−13.3%	80.67	81.50	66.60	25,08,162
Oct 2025	80.35	+1.5%	79.47	90.47	79.00	52,57,839
Sep 2025	79.15	−9.5%	88.45	90.80	78.10	30,66,977
Aug 2025	87.49	−10.3%	97.53	99.79	83.36	1,10,88,133
Jul 2025	97.53	−5.1%	104.30	110.00	93.42	1,51,53,799
Jun 2025	102.76	+20.6%	85.22	113.40	84.87	2,37,14,172
May 2025	85.22	+13.2%	76.40	91.00	68.91	22,59,760
Apr 2025	75.31	−3.7%	78.20	81.35	71.21	23,30,189
Mar 2025	78.20	−0.7%	79.95	89.16	71.81	64,81,898
Feb 2025	78.78	−16.9%	96.00	99.00	76.50	22,91,260
Jan 2025	94.77	−14.1%	110.86	113.19	80.88	38,48,425
Dec 2024	110.35	+11.7%	99.99	127.44	98.79	69,49,792
Nov 2024	98.79	−16.2%	119.80	123.00	98.50	23,16,194
Oct 2024	117.95	+5.5%	111.79	134.01	106.87	42,28,174
Sep 2024	111.79	−10.6%	125.09	129.90	110.00	19,79,343
Aug 2024	125.09	−18.9%	146.48	146.48	113.00	88,97,372
Jul 2024	154.19	+36.7%	116.90	162.45	114.91	1,32,97,362
Jun 2024	112.79	+25.3%	92.50	121.40	81.95	1,59,41,151
May 2024	90.00	−8.2%	98.75	99.15	82.25	45,02,683
Apr 2024	98.05	+8.3%	92.00	110.00	90.00	78,60,699
Mar 2024	90.55	−10.9%	102.15	109.00	78.30	63,00,413
Feb 2024	101.60	+1.0%	103.00	122.45	93.50	1,23,26,785
Jan 2024	100.60	+34.3%	75.00	102.20	74.70	1,37,49,020
Dec 2023	74.90	−4.1%	78.60	85.65	72.60	79,53,617
Nov 2023	78.10	+4.2%	73.10	89.95	73.10	81,62,742
Oct 2023	74.95	−1.0%	81.00	94.90	68.50	2,06,48,168
Sep 2023	75.70	+64.9%	46.15	75.70	42.65	3,92,58,062
Aug 2023	45.90	−2.9%	47.50	56.45	42.05	2,90,19,599
Jul 2023	47.25	−9.2%	52.25	52.50	46.10	42,24,325
Jun 2023	52.05	+3.3%	50.80	54.20	49.80	39,94,666
May 2023	50.40	−5.5%	53.40	56.50	49.55	55,83,014
Apr 2023	53.35	+7.3%	49.95	61.30	49.95	55,60,818
Mar 2023	49.70	−13.3%	57.30	60.00	45.20	55,62,317
Feb 2023	57.30	−14.0%	67.90	67.90	56.25	30,48,726
Jan 2023	66.60	−9.4%	73.60	75.65	64.35	42,35,476
Dec 2022	73.55	−2.8%	75.85	86.40	67.00	74,54,534
Nov 2022	75.70	−16.2%	90.90	91.25	67.25	33,88,529
Oct 2022	90.35	−3.8%	95.75	110.20	85.80	41,39,012
Sep 2022	93.95	−5.3%	99.00	112.40	81.40	35,29,734
Aug 2022	99.25	−8.1%	108.65	108.90	97.45	34,80,205
Jul 2022	108.05	+27.3%	86.95	114.75	83.55	1,27,26,226
Jun 2022	84.90	−6.7%	90.95	96.50	77.35	54,63,747
May 2022	90.95	−8.8%	99.35	108.70	84.05	1,24,56,167
Apr 2022	99.75	+24.8%	80.30	113.70	80.30	1,60,66,499
Mar 2022	79.95	−15.6%	93.70	96.50	78.30	1,40,31,275
Feb 2022	94.75	+5.0%	91.90	109.15	83.00	2,06,05,081
Jan 2022	90.25	+19.0%	77.80	100.25	74.70	1,41,10,714
Dec 2021	75.85	+8.1%	70.40	77.45	65.25	20,69,256
Nov 2021	70.15	−3.8%	73.25	80.50	68.50	11,43,268
Oct 2021	72.95	−6.0%	76.90	84.45	71.35	27,77,545
Sep 2021	77.60	+1.0%	76.80	86.40	71.00	35,62,939
Aug 2021	76.80	−11.0%	88.40	94.50	72.00	20,59,293
Jul 2021	86.30	+7.7%	81.50	98.60	79.50	65,04,791
Jun 2021	80.15	+1.1%	79.55	85.50	78.05	25,65,977
May 2021	79.30	+14.0%	70.45	88.70	67.35	44,41,446
Apr 2021	69.55	+2.4%	68.00	71.90	60.00	22,07,734
Mar 2021	67.90	−3.0%	70.25	76.00	66.95	25,82,012
Feb 2021	70.00	−4.9%	74.95	78.40	67.00	8,84,008
Jan 2021	73.60	−10.7%	83.95	85.00	72.05	10,95,306
Dec 2020	82.45	+19.1%	69.80	90.75	69.20	22,57,443
Nov 2020	69.25	+4.4%	66.50	71.45	63.10	19,27,621
Oct 2020	66.30	−1.3%	67.15	69.90	63.40	15,67,413
Sep 2020	67.15	−5.4%	71.00	73.90	62.55	12,54,369
Aug 2020	71.00	−15.1%	84.05	84.85	64.85	58,75,256
Jul 2020	83.65	−40.7%	127.05	127.05	59.50	1,42,94,895
Jun 2020	141.15	−20.5%	177.60	222.10	141.15	3,95,99,897
May 2020	177.55	+16.8%	153.20	178.50	150.75	50,75,640
Apr 2020	152.00	−0.5%	154.40	179.10	146.00	33,10,753
Mar 2020	152.70	−2.7%	156.90	184.25	150.50	64,84,122
Feb 2020	157.00	+1.4%	157.25	165.35	145.00	23,79,265
Jan 2020	154.80	−0.2%	156.30	160.05	151.00	22,34,970
Dec 2019	155.05	−14.5%	181.40	191.50	144.00	58,26,357
Nov 2019	181.45	−1.1%	185.15	188.80	178.90	40,46,980
Oct 2019	183.45	−4.2%	192.45	193.30	182.85	46,12,829
Sep 2019	191.55	−1.0%	193.45	197.95	185.30	47,38,639
Aug 2019	193.50	−2.5%	198.70	206.00	190.00	51,42,037
Jul 2019	198.55	−0.5%	199.60	202.90	194.65	65,48,126
Jun 2019	199.50	−3.0%	206.35	206.45	198.50	55,74,218
May 2019	205.60	−1.0%	207.70	210.85	200.95	57,85,315
Apr 2019	207.65	+0.7%	206.45	218.20	206.00	58,88,934
Mar 2019	206.20	+0.2%	205.85	210.45	200.00	63,26,578
Feb 2019	205.75	−3.1%	212.95	218.00	205.25	53,72,920
Jan 2019	212.25	−0.7%	214.80	216.30	209.90	63,62,322
Dec 2018	213.75	+2.0%	210.20	222.65	204.55	56,73,887
Nov 2018	209.55	−1.6%	213.45	215.00	208.40	58,34,678
Oct 2018	212.85	−2.0%	217.35	219.10	211.60	60,44,020
Sep 2018	217.15	−2.1%	222.00	224.10	213.90	60,24,061
Aug 2018	221.90	−1.4%	225.30	228.25	219.95	58,20,643
Jul 2018	225.05	+2.6%	219.40	229.05	214.75	65,44,077
Jun 2018	219.25	−1.5%	222.80	224.95	209.50	56,42,039
May 2018	222.70	0.0%	222.70	226.20	219.00	50,47,399
Apr 2018	222.70	+1.0%	220.75	225.50	217.00	71,95,210
Mar 2018	220.55	−2.6%	226.30	229.35	219.20	79,31,299
Feb 2018	226.40	−1.1%	229.20	233.00	224.75	79,55,903
Jan 2018	228.95	−0.7%	230.85	235.45	223.90	1,19,26,180
Dec 2017	230.50	+9.1%	211.30	234.00	202.55	94,46,239
Nov 2017	211.30	+3.1%	205.30	217.80	203.55	1,15,66,965
Oct 2017	204.95	+4.2%	197.20	209.00	196.30	1,01,73,821
Sep 2017	196.75	−3.2%	203.25	204.25	192.90	97,67,580
Aug 2017	203.25	−0.7%	204.70	205.60	199.15	1,15,36,706
Jul 2017	204.60	+1.1%	202.70	209.25	199.45	1,41,65,490
Jun 2017	202.35	+0.9%	200.70	208.00	197.75	1,77,13,387
May 2017	200.55	+4.1%	192.65	204.95	190.00	2,66,82,799
Apr 2017	192.65	+14.1%	168.90	215.70	168.55	1,64,41,144
Mar 2017	168.85	+0.8%	167.55	172.00	166.30	95,44,774
Feb 2017	167.45	+1.6%	165.35	173.00	163.65	88,87,605
Jan 2017	164.80	+4.0%	160.00	167.05	155.30	78,15,466
Dec 2016	158.40	−0.8%	160.45	165.80	155.80	61,73,509
Nov 2016	159.75	−5.8%	170.00	170.00	154.75	73,95,987
Oct 2016	169.55	−0.9%	171.35	176.75	167.15	77,29,430
Sep 2016	171.10	+4.7%	163.75	174.25	159.95	1,35,13,749
Aug 2016	163.40	+0.6%	162.75	165.80	158.45	1,90,06,718
Jul 2016	162.50	+1.6%	160.10	165.25	155.75	1,73,20,170
Jun 2016	160.00	+2.7%	156.05	162.20	152.40	1,44,96,756
May 2016	155.85	+6.2%	147.05	157.00	145.50	93,68,527
Apr 2016	146.80	+1.5%	144.90	147.50	143.60	65,77,756
Mar 2016	144.60	+6.3%	136.25	146.75	136.20	79,49,322
Feb 2016	136.05	+0.3%	135.90	137.30	132.80	61,48,867
Jan 2016	135.65	0.0%	135.85	136.95	132.75	68,68,943
Dec 2015	135.60	0.0%	136.15	137.00	133.10	79,52,479
Nov 2015	135.65	+0.4%	135.35	137.50	134.00	68,96,831
Oct 2015	135.10	+0.8%	134.60	138.60	133.30	83,62,292
Sep 2015	134.05	+0.6%	133.30	135.90	130.40	71,09,499
Aug 2015	133.30	−1.0%	134.75	140.05	131.30	91,83,334
Jul 2015	134.60	+0.4%	134.40	136.00	131.40	92,29,275
Jun 2015	134.10	−2.2%	137.20	137.85	131.40	92,88,156
May 2015	137.05	+3.2%	133.05	138.30	131.95	97,83,039
Apr 2015	132.75	−1.7%	135.60	138.70	128.50	89,49,294
Mar 2015	135.05	+3.7%	130.55	137.40	127.00	1,01,61,103
Feb 2015	130.25	+2.4%	127.25	135.75	125.00	82,64,152
Jan 2015	127.15	+1.8%	125.50	130.20	124.20	72,78,819
Dec 2014	124.90	−2.2%	127.90	129.60	122.30	83,57,874
Nov 2014	127.70	−2.8%	131.50	135.95	124.35	71,04,406
Oct 2014	131.40	+1.8%	129.10	132.00	125.00	66,26,553
Sep 2014	129.05	+1.9%	126.90	133.00	125.00	54,41,849
Aug 2014	126.70	+0.2%	126.70	139.00	119.95	49,41,337
Jul 2014	126.50	−10.8%	142.20	143.30	126.00	92,80,261
Jun 2014	141.80	−1.4%	144.00	155.00	139.00	1,17,13,451
May 2014	143.75	+12.7%	127.55	147.50	125.55	92,61,310
Apr 2014	127.55	+0.5%	127.20	128.60	122.95	64,77,158
Mar 2014	126.90	+1.9%	125.00	136.45	124.70	62,98,575
Feb 2014	124.50	+1.1%	123.50	125.50	121.00	35,18,568
Jan 2014	123.20	−2.5%	126.30	126.80	121.80	33,89,417
Dec 2013	126.35	−0.5%	127.10	128.45	119.90	58,64,152
Nov 2013	127.00	+13.9%	111.79	130.15	110.27	66,34,564
Oct 2013	111.47	+3.1%	108.64	112.54	104.03	44,40,331
Sep 2013	108.09	−2.8%	111.43	119.39	107.45	50,89,459
Aug 2013	111.23	+0.4%	111.07	112.11	107.93	57,09,640
Jul 2013	110.83	−2.2%	113.82	117.00	109.00	68,19,365
Jun 2013	113.30	−5.3%	115.41	115.41	108.17	69,00,895
May 2013	119.67	−5.6%	126.75	133.28	113.02	48,66,032
Apr 2013	126.75	+6.8%	118.99	129.97	118.07	23,37,531
Mar 2013	118.67	−0.6%	119.75	122.49	118.43	33,40,493
Feb 2013	119.35	−8.6%	131.33	131.45	118.55	25,82,025
Jan 2013	130.61	+0.7%	130.13	134.51	125.12	25,61,728
Dec 2012	129.73	−1.7%	132.16	136.10	123.37	31,56,523
Nov 2012	132.04	+5.7%	124.96	132.52	122.81	31,24,441
Oct 2012	124.96	−0.6%	125.99	141.55	122.57	54,26,719
Sep 2012	125.76	+4.5%	121.38	128.02	117.00	41,55,739
Aug 2012	120.38	−1.3%	122.17	125.76	118.99	22,82,864
Jul 2012	122.01	−0.1%	122.09	126.55	118.27	29,42,730
Jun 2012	122.13	+5.7%	116.04	123.37	114.45	26,60,553
May 2012	115.57	−4.1%	120.70	123.25	113.02	25,26,566
Apr 2012	120.50	−0.8%	121.70	122.85	118.83	32,64,962
Mar 2012	121.46	−1.7%	123.61	125.79	118.59	49,05,869
Feb 2012	123.53	+4.1%	118.67	128.06	111.11	42,43,448
Jan 2012	118.63	+9.2%	108.80	123.37	106.65	27,17,256
Dec 2011	108.68	−3.7%	113.58	117.80	102.04	25,65,997
Nov 2011	112.82	−3.3%	116.20	119.31	105.46	28,55,979
Oct 2011	116.64	+5.1%	111.27	117.40	105.66	27,16,101
Sep 2011	110.99	+5.2%	105.86	115.37	105.18	36,67,949
Aug 2011	105.50	−3.5%	110.63	110.95	92.33	25,36,109
Jul 2011	109.28	+6.2%	103.47	116.44	102.20	46,24,321
Jun 2011	102.87	+0.5%	103.47	106.97	92.33	36,90,003
May 2011	102.39	−2.2%	105.86	110.16	96.58	54,88,999
Apr 2011	104.74	−4.0%	110.00	113.42	104.03	46,75,162
Mar 2011	109.12	+2.3%	109.32	112.30	102.55	50,21,710
Feb 2011	106.69	+1.1%	103.47	111.43	97.90	28,29,044
Jan 2011	105.50	−10.3%	115.41	121.62	96.31	42,73,924
Dec 2010	117.68	+6.6%	110.23	120.18	100.33	72,86,693
Nov 2010	110.35	−7.1%	118.99	123.92	102.75	93,13,961
Oct 2010	118.83	+7.3%	111.11	123.09	111.03	1,34,52,886
Sep 2010	110.75	+8.3%	103.23	116.68	101.08	1,12,05,843
Aug 2010	102.24	+9.3%	94.71	107.37	88.35	1,04,27,530
Jul 2010	93.52	+24.4%	74.82	94.56	74.14	96,26,102
Jun 2010	75.17	+0.6%	74.42	78.00	72.27	36,23,245
May 2010	74.70	−1.5%	75.21	79.59	67.77	36,90,150
Apr 2010	75.85	+4.9%	73.98	78.64	70.68	61,21,684
Mar 2010	72.31	−2.6%	74.02	80.59	68.41	49,72,388
Feb 2010	74.22	−1.0%	81.98	82.62	68.45	53,04,025
Jan 2010	74.98	−1.2%	75.81	91.45	70.96	1,10,23,864
Dec 2009	75.89	+2.1%	74.74	80.23	70.20	58,38,865
Nov 2009	74.34	−4.6%	77.12	83.97	69.24	76,11,965
Oct 2009	77.96	−25.6%	105.06	107.13	76.81	96,29,006
Sep 2009	104.74	+5.8%	99.41	108.64	79.79	1,63,16,416
Aug 2009	99.01	+16.2%	86.04	101.48	76.01	1,62,02,505
Jul 2009	85.24	+7.7%	78.80	95.51	58.90	1,27,72,740
Jun 2009	79.11	−2.9%	82.78	100.41	71.67	1,54,46,708
May 2009	81.50	+85.2%	45.37	84.17	43.38	1,44,45,887
Apr 2009	44.01	+17.9%	38.52	52.53	37.41	1,25,67,372
Mar 2009	37.33	+5.4%	35.42	40.79	31.84	74,44,025
Feb 2009	35.42	−8.4%	38.16	44.29	31.84	44,69,411
Jan 2009	38.68	−24.7%	52.41	55.40	37.81	41,11,734
Dec 2008	51.34	+34.7%	38.20	57.31	34.82	79,77,169
Nov 2008	38.12	−16.8%	50.74	59.46	34.46	54,90,660
Oct 2008	45.81	−40.7%	78.00	79.15	42.18	65,20,376
Sep 2008	77.20	−20.5%	96.07	107.81	71.83	61,10,187
Aug 2008	97.06	+2.6%	93.04	115.25	92.25	89,85,896
Jul 2008	94.63	−9.2%	105.06	115.25	88.35	82,72,362
Jun 2008	104.23	−36.0%	164.76	165.95	103.07	57,51,659
May 2008	162.77	−14.6%	193.29	200.57	162.01	80,16,871
Apr 2008	190.70	+15.6%	173.91	198.50	155.20	99,49,008
Mar 2008	165.03	−18.9%	199.62	200.57	139.48	1,49,53,594
Feb 2008	203.56	−9.7%	230.06	251.43	183.94	1,99,55,634
Jan 2008	225.36	−50.6%	441.73	461.67	155.20	1,97,57,083
Dec 2007	455.82	+32.0%	351.80	487.50	337.23	3,25,53,725
Nov 2007	345.43	+40.1%	251.35	349.41	230.02	3,02,05,027
Oct 2007	246.58	−7.1%	267.43	282.15	230.02	2,24,25,928
Sep 2007	265.32	+4.4%	255.49	294.45	253.18	2,34,42,415
Aug 2007	254.18	–	326.33	356.57	209.45	8,88,85,208

₹ per share, adjusted for splits and bonuses since. Change is on the close of the month before; high and low are the month's traded range.

Date	Open	High	Low	Close	Average price	Volume	Delivery
29 Oct 2026	97.90	99.88	94.20	95.54	97.08	4,53,698	49.3%
28 Oct 2026	103.50	103.50	97.25	98.36	99.10	4,74,448	50.5%
27 Oct 2026	102.96	107.49	102.40	103.84	105.17	3,42,404	45.1%
26 Oct 2026	98.75	104.47	97.79	103.20	102.41	3,55,614	44.5%
23 Oct 2026	107.00	108.10	97.25	98.73	100.04	4,48,600	44.2%
22 Oct 2026	107.50	108.00	102.99	105.77	105.34	2,90,967	30.9%
21 Oct 2026	115.60	115.75	103.62	105.40	107.14	5,11,633	43.1%
19 Oct 2026	117.25	121.46	112.37	114.56	117.06	8,86,113	31.6%
16 Oct 2026	107.01	119.57	104.22	113.94	114.19	15,28,915	30.1%
15 Oct 2026	105.93	110.00	103.23	108.70	107.08	5,70,866	42.9%
14 Oct 2026	101.30	106.70	99.09	105.45	103.49	3,79,830	49.0%
13 Oct 2026	100.89	101.80	98.00	100.84	99.29	2,03,048	37.7%
12 Oct 2026	98.79	103.90	98.76	99.83	100.98	4,12,048	42.7%
9 Oct 2026	98.95	102.30	98.67	100.19	100.55	4,10,279	33.4%
8 Oct 2026	105.80	106.85	96.61	98.42	100.71	5,34,627	53.3%
7 Oct 2026	107.01	108.10	106.31	107.01	107.40	2,14,830	46.6%
6 Oct 2026	107.45	109.20	106.41	107.71	108.15	2,60,401	43.8%
5 Oct 2026	109.50	110.25	105.99	107.43	107.78	3,22,612	33.6%
1 Oct 2026	109.50	109.69	105.35	108.78	107.77	3,43,801	38.2%
30 Sep 2026	109.48	113.00	109.13	109.76	111.10	4,97,588	47.3%
29 Sep 2026	110.10	112.09	108.46	109.48	109.97	4,49,814	29.7%
28 Sep 2026	110.00	116.04	108.01	110.27	111.68	11,31,311	36.3%

Prices in ₹ per share as traded, not adjusted.

Splits, bonus issues and other changes

What the prices above are adjusted for, so they read as one share held throughout.Omaxe bonus and split history

Ex-date	Event	Price factor	What happened
29 Jun 2020	Price move	–	Between two trading sessions the price moved by a fifth or more. The company's board met on results that day or since the trading day before. Not adjusted for.
11 Nov 2013	Bonus	0.7959	Holders received 10 bonus shares for every 39 held.
23 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
22 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.
21 Jan 2008	Price move	–	Between two trading sessions the price moved by a fifth or more. The Nifty 500 moved 5% or more the same way over the same sessions. Not adjusted for.

Earlier prices are multiplied by the factor, so the chart reads as one share held throughout. Any other event is noted and not adjusted for.