Stockint.com

Loading a wholistic market research tool


Research

Stock History for: OMAXE, Omaxe Limited, INE800H01010, Listing: 09-Aug-2007

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Consumer Discretionary Band: 10 High52 Price: 162.45 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 30-Jul-2024 Bumper: 101.5; Drift%: 0.57
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 68.91 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 182,900,540 Low52 Date: 09-May-2025 SHP: 74.14 / 7.38 / 2.29 / 16.18
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 113.19 / 71.81 Month: 91.0 / 68.91 Week: 107.4 / 98.25 Day: 104.37 / 101.66 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 102.50 104.37 101.66 102.08 102.66 -0.84 1,867.05 254,963 7.06 86,320 6.18 0.89 29
2 10-Jul 104.49 104.80 102.55 102.94 103.54 -0.90 1,882.78 302,177 8.37 115,993 8.30 1.20 39
3 09-Jul 105.59 107.80 102.68 103.87 105.33 -0.76 1,899.79 883,810 24.48 301,164 21.55 3.17 102
4 08-Jul 103.00 107.34 100.33 104.67 104.96 2.36 1,914.42 1,845,640 51.11 354,858 25.39 3.72 120
5 07-Jul 103.30 103.30 101.50 102.26 101.99 -1.05 1,870.34 189,226 5.24 74,174 5.31 0.76 25
6 04-Jul 101.80 105.05 99.54 103.35 102.65 2.79 1,890.28 876,654 24.28 313,155 22.41 3.21 106
7 03-Jul 99.85 102.00 98.25 100.54 100.08 1.43 1,838.88 598,644 16.58 200,676 14.36 2.01 68
8 02-Jul 102.94 103.20 98.55 99.12 100.48 -2.65 1,812.91 670,979 18.58 258,609 18.51 2.60 87
9 01-Jul 104.30 106.60 101.50 101.82 103.42 -0.91 1,862.29 1,643,911 45.53 398,112 28.49 4.12 135
10 30-Jun 102.70 107.40 102.30 102.76 104.93 0.93 1,879.49 1,972,506 54.62 381,817 27.32 4.01 129
11 27-Jun 103.80 104.00 100.69 101.81 102.17 -1.03 1,862.11 1,425,991 39.49 398,552 28.52 4.07 135
12 26-Jun 105.30 106.89 102.11 102.87 104.10 -1.23 1,881.50 722,670 20.01 428,848 30.69 4.46 145
13 25-Jun 106.50 108.90 103.24 104.15 106.23 0.76 1,904.91 1,190,075 32.96 457,437 32.73 4.86 155
14 24-Jun 106.90 107.50 102.31 103.36 105.59 -0.02 1,890.46 775,711 21.48 317,753 22.74 3.36 107
15 23-Jun 102.70 105.29 101.43 103.38 103.53 -0.47 1,890.83 366,669 10.15 101,318 7.25 1.05 34
16 20-Jun 103.21 106.95 101.00 103.87 104.29 1.45 1,899.79 1,119,708 31.01 196,803 14.08 2.05 67
17 19-Jun 104.00 107.90 101.29 102.39 104.04 -0.44 1,872.72 1,148,820 31.81 170,000 12.16 1.77 57
18 18-Jun 99.42 113.40 99.42 102.84 106.81 2.68 1,880.95 5,761,883 159.56 779,906 55.81 8.33 264
19 17-Jun 107.50 110.00 99.20 100.16 105.53 -6.05 1,831.93 1,458,788 40.40 330,526 23.65 3.49 112
20 16-Jun 95.00 107.90 92.61 106.61 104.72 11.77 1,949.90 3,236,053 89.62 529,646 37.90 5.55 179
21 13-Jun 95.00 96.21 91.72 95.38 94.65 -0.47 1,744.51 114,514 3.17 50,772 3.63 0.48 17
22 12-Jun 98.66 99.28 95.15 95.83 97.09 -2.13 1,752.74 100,813 2.79 40,798 2.92 0.40 14
23 11-Jun 97.50 100.52 96.70 97.92 98.71 0.07 1,790.96 185,910 5.15 94,489 6.76 0.93 32
24 10-Jun 100.37 101.88 96.50 97.85 99.00 -2.51 1,789.68 216,252 5.99 99,939 7.15 0.00 34
25 09-Jun 101.49 105.49 100.00 100.37 102.18 -0.58 1,835.77 336,909 9.33 158,125 11.31 1.62 53
26 06-Jun 103.95 107.30 100.10 100.96 102.35 -3.86 1,846.56 375,356 10.39 212,106 15.18 2.17 72
27 05-Jun 99.50 107.70 99.50 105.01 104.78 4.66 1,920.64 480,542 13.31 245,318 17.55 2.57 83
28 04-Jun 100.95 104.90 96.22 100.33 100.30 0.18 1,835.04 477,895 13.23 180,257 12.90 1.81 61
29 03-Jun 99.25 107.75 99.20 100.15 103.62 0.68 1,831.75 1,231,054 34.09 401,717 28.75 4.16 136
30 02-Jun 85.22 101.65 84.87 99.47 96.07 16.72 1,819.31 1,016,053 28.14 341,545 24.44 3.28 115
31 30-May 89.00 89.00 83.00 85.22 86.13 -2.36 1,558.68 89,946 2.49 44,221 3.16 0.38 15
32 29-May 86.00 89.85 82.81 87.28 85.31 -0.61 1,596.36 184,610 5.11 101,877 7.29 0.87 34
33 28-May 88.62 90.51 87.01 87.82 88.17 -0.54 1,606.23 152,567 4.23 86,451 6.19 0.76 29
34 27-May 81.84 91.00 80.05 88.30 86.60 9.89 1,615.01 409,610 11.34 195,723 14.01 1.69 66
35 26-May 78.90 81.90 78.84 80.35 80.01 0.50 1,469.61 119,684 3.31 69,047 4.94 0.55 23
36 23-May 79.00 81.00 78.06 79.95 80.12 2.30 1,462.29 92,176 2.55 44,581 3.19 0.36 15
37 22-May 79.65 79.94 77.51 78.15 78.33 -1.40 1,429.37 62,977 1.74 36,711 2.63 0.29 12
38 21-May 78.15 79.50 78.00 79.26 78.81 1.58 1,449.67 42,277 1.17 24,658 1.76 0.19 8
39 20-May 80.07 80.38 77.62 78.03 78.82 -1.46 1,427.17 70,744 1.96 41,972 3.00 0.33 14
40 19-May 82.19 82.19 77.90 79.19 79.88 -1.99 1,448.39 159,281 4.41 94,565 6.77 0.76 32
41 16-May 79.80 82.30 78.61 80.80 80.26 2.20 1,477.84 112,658 3.12 64,520 4.62 0.52 22
42 15-May 79.76 80.76 78.01 79.06 79.51 0.59 1,446.01 130,340 3.61 76,331 5.46 0.61 26
43 14-May 76.70 79.11 76.09 78.60 78.20 3.97 1,437.60 88,157 2.44 57,710 4.13 0.45 19
44 13-May 74.95 79.57 74.27 75.60 77.18 2.04 1,382.73 107,754 2.98 46,791 3.35 0.36 16
45 12-May 74.25 74.80 72.73 74.09 73.95 5.44 1,355.11 73,698 2.04 41,501 2.97 0.31 14
46 09-May 70.86 70.94 68.91 70.27 69.82 -1.26 1,285.24 57,829 1.60 30,965 2.22 0.22 10
47 08-May 72.50 74.20 70.60 71.17 72.46 -0.42 1,301.70 82,447 2.28 39,573 2.83 0.29 13
48 07-May 74.98 74.98 70.92 71.47 72.20 -1.58 1,307.19 70,960 1.97 39,470 2.82 0.28 13
49 06-May 75.88 75.88 72.10 72.62 73.52 -3.32 1,328.22 56,696 1.57 38,987 2.79 0.29 13
50 05-May 74.60 75.85 73.88 75.11 74.96 1.02 1,373.77 36,109 1.00 16,651 1.19 0.12 6
51 02-May 76.40 76.69 73.11 74.35 74.63 -1.27 1,359.87 59,240 1.64 33,474 2.40 0.25 11
52 30-Apr 77.40 77.99 74.56 75.31 76.60 -2.80 1,377.42 125,422 3.47 94,465 6.76 0.72 32
53 29-Apr 78.13 78.73 76.70 77.48 77.50 -0.32 1,417.11 44,514 1.23 13,974 1.00 0.11 5
54 28-Apr 78.95 79.20 77.16 77.73 77.91 0.67 1,421.69 69,248 1.92 32,875 2.35 0.26 11
55 25-Apr 79.40 79.40 76.24 77.21 77.13 -2.07 1,412.18 94,449 2.62 48,875 3.50 0.38 16
56 24-Apr 78.85 79.70 78.00 78.84 78.96 -0.01 1,441.99 83,447 2.31 47,289 3.38 0.37 16
57 23-Apr 80.10 80.10 77.37 78.85 78.38 -0.20 1,442.17 81,763 2.26 43,049 3.08 0.34 14
58 22-Apr 80.00 81.00 78.00 79.01 79.27 -0.29 1,445.10 159,353 4.41 94,586 6.77 0.75 32
59 21-Apr 78.95 81.34 78.10 79.24 79.68 0.37 1,449.30 104,363 2.89 53,286 3.81 0.42 18
60 17-Apr 78.47 79.31 77.76 78.95 78.61 1.10 1,444.00 105,112 2.91 51,567 3.69 0.41 17
61 16-Apr 78.50 78.68 77.63 78.09 78.13 -0.18 1,428.27 75,412 2.09 41,722 2.99 0.33 14
62 15-Apr 75.55 78.84 75.50 78.23 77.01 5.11 1,430.83 113,412 3.14 58,539 4.19 0.45 20
63 11-Apr 75.00 75.45 73.71 74.43 74.56 2.01 1,361.33 64,791 1.79 26,326 1.88 0.20 9
64 09-Apr 74.55 75.86 72.75 72.96 73.55 -3.40 1,334.44 95,401 2.64 50,843 3.64 0.37 17
65 08-Apr 75.00 79.70 74.20 75.53 75.36 1.30 1,381.45 91,192 2.53 37,769 2.70 0.28 13
66 07-Apr 72.00 76.00 71.21 74.56 72.59 -0.84 1,363.71 136,208 3.77 64,748 4.63 0.47 22
67 04-Apr 80.65 80.65 73.41 75.19 75.94 -6.76 1,375.23 352,319 9.76 189,485 13.56 1.44 64

Similar Stocks: DLF    LODHA    EMBDL    GANESHHOUC    KOLTEPATIL    PURVA    SUNTECK    TARC    GODREJPROP    OBEROIRLTY    PHOENIXLTD    PRESTIGE    AGIIL    AJMERA    ALEMBICLTD    AMJLAND    ARIHANTSUP    ARKADE    ARTNIRMAN    ARVSMART    ASHIANA    ATALREAL    CCCL    COUNCODOS    ELDEHSG    GEECEE    GENCON    GOLDENTOBC    HDIL    HUBTOWN    KBCGLOBAL    LANCORHOL    MARATHON    MAXESTATES    NILAINFRA    NILASPACES    OMAXE    PANSARI    PARSVNATH    PENINLAND    PRAENG    PROZONER    PVP    SBGLP    SHRADHA    SHRIRAMPPS    SUMIT    VIPULLTD    ANANTRAJ    BRIGADE    DBREALTY    MAHLIFE    RAYMOND    SIGNATURE    SOBHA   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com