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: 127.44 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 16-Dec-2024 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 68.91 Barrier: 78.87; Drift%: -1.17
Basic Industry: Residential, Commercial Projects Total Equity: 182,900,540 Low52 Date: 09-May-2025 SHP: 74.14 / 6.06 / 1.56 / 18.23
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 113.19 / 71.81 Month: 90.8 / 78.1 Week: 81.95 / 79.85 Day: 79.18 / 77.6 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 79.17 79.18 77.60 77.96 78.00 0.09 1,425.89 70,845 2.26 57,466 2.41 0.00 17
2 11-Nov 77.51 78.87 77.51 77.89 77.97 -0.52 1,424.61 31,400 1.00 23,824 1.00 0.19 8
3 10-Nov 79.00 79.99 78.00 78.30 78.72 -2.08 1,432.11 172,731 5.50 143,048 6.00 1.13 46
4 07-Nov 79.19 80.25 77.63 79.96 79.04 1.80 1,462.47 118,153 3.76 71,768 3.01 0.57 23
5 06-Nov 80.84 80.84 78.35 78.55 79.08 -1.54 1,436.68 51,284 1.63 33,699 1.41 0.27 11
6 04-Nov 80.40 81.50 79.32 79.78 80.43 -1.65 1,459.18 81,177 2.59 51,748 2.17 0.42 17
7 03-Nov 80.67 81.50 80.17 81.12 80.88 0.96 1,483.69 72,110 2.30 49,319 2.07 0.40 16
8 31-Oct 80.27 81.60 79.96 80.35 80.66 -0.42 1,469.61 74,979 2.39 33,948 1.42 0.27 11
9 30-Oct 79.85 81.50 79.85 80.69 80.54 0.05 1,475.82 106,149 3.38 55,977 2.35 0.45 18
10 29-Oct 80.14 81.08 80.00 80.65 80.62 0.65 1,475.09 93,892 2.99 65,388 2.74 0.53 21
11 28-Oct 81.85 81.85 79.98 80.13 80.46 -1.14 1,465.58 85,287 2.72 56,012 2.35 0.45 18
12 27-Oct 81.00 81.95 80.80 81.05 81.22 0.15 1,482.41 122,469 3.90 72,318 3.04 0.59 23
13 24-Oct 81.28 81.50 80.31 80.93 80.82 -0.57 1,480.21 94,009 2.99 35,565 1.49 0.29 11
14 23-Oct 81.90 82.14 80.26 81.39 81.48 0.84 1,488.63 100,047 3.19 52,854 2.22 0.43 17
15 21-Oct 82.30 82.30 80.25 80.71 80.81 0.06 1,476.19 44,054 1.40 23,925 1.00 0.19 8
16 20-Oct 81.99 81.99 80.15 80.66 80.90 -0.10 1,475.28 112,500 3.58 49,688 2.09 0.40 16
17 17-Oct 81.75 82.38 80.40 80.74 81.23 -1.04 1,476.74 92,786 2.95 43,171 1.81 0.35 14
18 16-Oct 81.55 82.50 80.99 81.59 81.62 0.44 1,492.29 82,522 2.63 44,569 1.87 0.36 14
19 15-Oct 80.94 82.24 80.86 81.23 81.40 -0.60 1,485.70 90,826 2.89 41,275 1.73 0.34 13
20 14-Oct 82.12 82.90 81.05 81.72 82.02 -0.49 1,494.66 121,153 3.86 49,236 2.07 0.40 16
21 13-Oct 82.60 84.27 81.73 82.12 82.27 -1.77 1,501.98 115,217 3.67 53,976 2.27 0.44 17
22 10-Oct 80.60 86.10 79.60 83.60 82.07 4.45 1,529.05 407,896 12.99 223,606 9.39 1.84 72
23 09-Oct 80.60 80.60 79.21 80.04 79.85 0.05 1,463.94 133,778 4.26 80,844 3.39 0.65 26
24 08-Oct 82.02 82.92 79.00 80.00 80.38 -2.46 1,463.00 525,909 16.75 409,714 17.20 3.29 132
25 07-Oct 84.80 84.80 81.51 82.02 82.24 -2.64 1,500.15 888,549 28.30 733,224 30.78 6.03 237
26 06-Oct 84.70 85.85 82.77 84.24 83.91 0.17 1,540.75 192,863 6.14 61,229 2.57 0.51 20
27 03-Oct 83.15 90.47 82.71 84.10 85.59 2.69 1,538.19 1,518,400 48.36 289,773 12.16 2.48 94
28 01-Oct 79.47 86.00 79.35 81.90 81.22 3.47 1,497.96 254,554 8.11 132,697 5.57 1.08 43
29 30-Sep 81.00 81.65 78.10 79.15 79.62 -1.62 1,447.66 102,319 3.26 48,107 2.02 0.38 16
30 29-Sep 82.85 83.50 80.01 80.45 81.43 -2.90 1,471.43 109,678 3.49 56,888 2.39 0.46 18
31 26-Sep 83.20 83.80 81.50 82.85 82.79 -0.85 1,515.33 81,343 2.59 47,282 1.98 0.39 15
32 25-Sep 84.94 85.99 82.50 83.56 83.98 -1.62 1,528.32 107,354 3.42 60,389 2.53 0.51 20
33 24-Sep 86.48 86.65 84.65 84.94 85.34 -1.16 1,553.56 75,531 2.41 37,939 1.59 0.32 12
34 23-Sep 86.15 87.88 85.55 85.94 86.30 0.15 1,571.85 298,684 9.51 135,631 5.69 1.17 44
35 22-Sep 86.00 87.55 85.40 85.81 86.50 -0.35 1,569.47 148,796 4.74 92,561 3.89 0.80 30
36 19-Sep 86.14 86.67 84.99 86.11 85.79 0.40 1,574.96 191,569 6.10 110,744 4.65 0.95 36
37 18-Sep 87.59 88.15 85.00 85.77 86.39 -1.55 1,568.74 147,819 4.71 84,271 3.54 0.73 27
38 17-Sep 87.00 88.13 86.61 87.12 87.19 0.60 1,593.43 93,703 2.98 50,043 2.10 0.44 16
39 16-Sep 88.76 89.67 85.83 86.60 87.32 -2.43 1,583.92 121,478 3.87 67,476 2.83 0.59 22
40 15-Sep 89.20 89.26 88.00 88.76 88.69 -0.12 1,623.43 99,063 3.15 64,346 2.70 0.57 21
41 12-Sep 88.91 89.76 88.18 88.87 88.84 -0.17 1,625.44 55,648 1.77 27,430 1.15 0.24 9
42 11-Sep 87.00 89.50 87.00 89.02 88.58 2.11 1,628.18 119,401 3.80 65,801 2.76 0.58 21
43 10-Sep 86.84 87.90 86.68 87.18 87.26 0.79 1,594.53 76,350 2.43 34,224 1.44 0.30 11
44 09-Sep 87.25 87.50 86.00 86.50 86.63 -0.37 1,582.09 90,052 2.87 41,912 1.76 0.36 14
45 08-Sep 87.74 87.96 86.50 86.82 87.26 -0.08 1,587.94 46,871 1.49 25,626 1.08 0.22 8
46 05-Sep 87.55 87.75 85.35 86.89 86.69 0.23 1,589.22 69,559 2.22 26,469 1.11 0.23 9
47 04-Sep 90.35 90.80 86.20 86.69 87.86 -2.62 1,585.56 174,018 5.54 70,958 2.98 0.62 23
48 03-Sep 87.33 89.50 86.71 89.02 88.22 2.35 1,628.18 145,067 4.62 48,900 2.05 0.43 16
49 02-Sep 86.64 89.28 86.11 86.98 87.56 0.46 1,590.87 279,820 8.91 89,455 3.75 0.78 29
50 01-Sep 88.45 89.77 86.01 86.58 86.95 -1.04 1,583.55 432,854 13.78 186,046 7.81 1.62 60
51 29-Aug 84.60 96.64 84.20 87.49 90.67 4.01 1,600.20 8,768,620 279.25 1,108,360 46.52 10.05 358
52 28-Aug 87.20 88.89 83.36 84.12 85.09 -4.32 1,538.56 163,833 5.22 98,938 4.15 0.84 32
53 26-Aug 89.32 89.49 87.25 87.92 88.17 -1.82 1,608.06 64,971 2.07 35,259 1.48 0.31 11
54 25-Aug 91.15 93.50 89.00 89.55 91.17 -0.76 1,637.87 430,177 13.70 303,299 12.73 2.77 98
55 22-Aug 91.90 91.90 90.00 90.24 90.73 -1.53 1,650.49 55,575 1.77 32,249 1.35 0.29 10
56 21-Aug 92.45 93.58 91.26 91.64 92.07 -0.49 1,676.10 117,734 3.75 67,068 2.82 0.62 22
57 20-Aug 93.99 94.84 91.40 92.09 92.85 -1.37 1,684.33 101,810 3.24 56,350 2.37 0.52 18
58 19-Aug 93.99 94.89 92.81 93.37 93.74 -0.20 1,707.74 113,970 3.63 65,637 2.75 0.62 21
59 18-Aug 92.12 94.10 91.85 93.56 93.43 1.32 1,711.22 57,160 1.82 25,498 1.07 0.24 8
60 14-Aug 90.21 93.99 88.65 92.34 90.80 -2.22 1,688.90 232,385 7.40 69,083 2.90 0.63 22
61 13-Aug 95.10 96.50 94.00 94.44 95.17 -0.29 1,727.31 71,156 2.27 35,503 1.49 0.34 11
62 12-Aug 92.00 95.58 92.00 94.71 94.03 1.22 1,732.25 76,584 2.44 44,545 1.87 0.42 14
63 11-Aug 92.80 94.17 90.99 93.57 92.23 1.26 1,711.40 98,155 3.13 40,737 1.71 0.38 14
64 08-Aug 93.20 95.47 91.60 92.41 93.19 -2.44 1,690.18 43,777 1.39 23,972 1.01 0.22 8
65 07-Aug 93.05 95.50 91.69 94.72 93.47 1.69 1,732.43 106,354 3.39 42,784 1.80 0.40 14
66 06-Aug 95.00 95.00 92.43 93.15 93.43 -1.26 1,703.72 91,947 2.93 32,656 1.37 0.31 11
67 05-Aug 96.11 96.11 93.83 94.34 94.53 -1.83 1,725.48 140,257 4.47 63,456 2.66 0.60 21

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    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