Stockint.com

Loading a wholistic market research tool


Research
Social

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: -; Drift%: -
Industry: Realty Face Value: 10 Low52 Price: 71.81 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 182,900,540 Low52 Date: 17-Mar-2025 SHP: 74.14 / 7.27 / 2.29 / 16.3
Q M W D
Trend Indicator
Float14:
High/Low Price Quarter: 113.19 / 71.81 Month: 89.16 / 71.81 Week: 81.0 / 73.23 Day: 80.9 / 78.17 Float67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Traded_Qty Trade_Times Delv_Qty Delv_Times Amt Float%
1 04-Apr 80.65 80.65 73.41 75.19 75.94 -6.76 1,375.23 352,319 2.89 189,485 3.72 1.44 0.64
2 03-Apr 79.19 80.90 78.17 80.64 79.95 2.06 1,474.91 122,010 1.00 50,880 1.00 0.41 0.17
3 02-Apr 81.35 81.35 77.11 79.01 78.71 -1.43 1,445.10 142,453 1.17 65,483 1.29 0.52 0.22
4 01-Apr 78.20 81.01 77.42 80.16 79.69 2.51 1,466.13 269,320 2.21 195,503 3.84 1.56 0.66
5 28-Mar 78.50 81.00 77.50 78.20 79.10 -0.10 1,430.28 300,106 2.46 165,436 3.25 1.31 0.55
6 27-Mar 74.00 79.67 73.23 78.28 75.60 5.70 1,431.75 798,352 6.54 555,385 10.92 4.20 1.86
7 26-Mar 75.65 76.65 73.80 74.06 74.98 -1.95 1,354.56 156,004 1.28 107,955 2.12 0.81 0.36
8 25-Mar 79.45 80.39 75.10 75.53 77.04 -4.46 1,381.45 298,309 2.44 154,082 3.03 1.19 0.52
9 24-Mar 77.20 80.50 77.20 79.06 79.21 3.08 1,446.01 338,990 2.78 189,705 3.73 1.50 0.64
10 21-Mar 74.75 78.00 74.41 76.70 76.91 3.38 1,402.85 537,140 4.40 398,610 7.83 3.07 1.34
11 20-Mar 77.58 79.57 73.91 74.19 75.78 -4.37 1,356.94 434,733 3.56 283,201 5.57 2.15 0.95
12 19-Mar 73.40 79.19 73.40 77.58 76.00 6.55 1,418.94 475,678 3.90 325,716 6.40 2.00 1.09
13 18-Mar 72.60 75.51 72.50 72.81 73.66 0.76 1,331.70 312,538 2.56 193,487 3.80 1.43 0.65
14 17-Mar 73.92 76.42 71.81 72.26 74.49 -2.25 1,321.64 417,491 3.42 305,779 6.01 2.28 1.03
15 13-Mar 75.90 79.08 73.21 73.92 75.61 -2.35 1,352.00 207,780 1.70 148,741 2.92 1.12 0.50
16 12-Mar 79.15 80.66 74.60 75.70 76.45 -3.87 1,384.56 202,774 1.66 131,777 2.59 1.01 0.44
17 11-Mar 81.91 82.38 77.88 78.75 79.78 -4.08 1,440.34 140,319 1.15 77,865 1.53 0.62 0.26
18 10-Mar 85.00 88.72 81.11 82.10 85.49 -3.25 1,501.61 230,678 1.89 113,341 2.23 0.97 0.38
19 07-Mar 79.35 89.16 79.35 84.86 85.83 7.30 1,552.09 728,804 5.97 111,243 2.19 0.95 0.37
20 06-Mar 78.05 81.70 78.05 79.09 79.96 1.99 1,446.56 136,383 1.12 70,222 1.38 0.56 0.24
21 05-Mar 75.60 80.00 74.16 77.55 78.24 2.35 1,418.39 178,410 1.46 125,963 2.48 0.99 0.42
22 04-Mar 73.84 78.90 73.20 75.77 76.87 1.58 1,385.84 313,845 2.57 189,122 3.72 1.45 0.63
23 03-Mar 79.95 81.90 72.71 74.59 75.06 -5.32 1,364.26 273,564 2.24 163,705 3.22 1.23 0.55
24 28-Feb 77.30 81.26 76.50 78.78 79.15 -0.14 1,440.89 337,084 2.76 225,073 4.42 1.78 0.75
25 27-Feb 80.59 81.21 76.99 78.89 78.57 -1.31 1,442.90 111,394 0.91 71,077 1.40 0.56 0.24
26 25-Feb 82.11 82.64 79.58 79.94 80.97 -1.93 1,462.11 48,268 0.40 25,794 0.51 0.21 0.09
27 24-Feb 84.10 84.79 80.92 81.51 81.95 -3.74 1,490.82 107,601 0.88 62,557 1.23 0.51 0.21
28 21-Feb 84.35 86.84 83.81 84.68 85.00 -0.67 1,548.80 37,903 0.31 15,327 0.30 0.00 0.05
29 20-Feb 81.00 87.00 80.95 85.25 83.78 4.29 1,559.23 57,061 0.47 29,856 0.59 0.25 0.10
30 19-Feb 77.50 82.81 77.26 81.74 81.14 5.17 1,495.03 89,477 0.73 38,852 0.76 0.32 0.13
31 18-Feb 79.25 80.56 76.99 77.72 78.62 -1.51 1,421.50 112,896 0.93 63,588 1.25 0.50 0.21
32 17-Feb 80.20 83.70 78.36 78.91 80.19 -2.54 1,443.27 171,410 1.40 96,357 1.89 0.77 0.32
33 14-Feb 86.00 87.40 78.80 80.97 81.64 -6.73 1,480.95 262,432 2.15 165,567 3.25 1.35 0.56
34 13-Feb 86.00 89.67 86.00 86.81 87.74 -0.96 1,587.76 53,379 0.44 29,475 0.58 0.26 0.10
35 12-Feb 86.99 88.84 79.99 87.65 83.71 1.89 1,603.12 227,844 1.87 99,528 1.96 0.83 0.33
36 11-Feb 90.20 90.82 85.00 86.02 87.80 -5.59 1,573.31 123,194 1.01 61,317 1.21 0.54 0.21
37 10-Feb 94.90 95.09 90.50 91.11 92.79 -3.47 1,666.41 73,707 0.60 49,500 0.97 0.46 0.17
38 07-Feb 96.15 96.15 93.64 94.39 94.87 -2.40 1,726.40 42,657 0.35 25,766 0.51 0.24 0.09
39 06-Feb 94.10 99.00 94.10 96.71 97.00 3.34 1,768.83 155,844 1.28 68,084 1.34 0.00 0.23
40 05-Feb 93.80 96.17 93.20 93.58 94.75 0.26 1,711.58 53,577 0.44 17,181 0.34 0.16 0.06
41 04-Feb 93.49 94.00 92.01 93.34 93.10 1.51 1,707.19 35,132 0.29 17,669 0.35 0.16 0.06
42 03-Feb 93.55 95.50 90.69 91.95 93.10 -3.30 1,681.77 121,786 1.00 74,816 1.47 0.70 0.25
43 01-Feb 96.00 96.39 93.63 95.09 95.16 0.34 1,739.20 68,614 0.56 25,958 0.51 0.25 0.09
44 31-Jan 95.94 95.94 92.96 94.77 94.39 1.29 1,733.35 54,184 0.44 26,519 0.52 0.25 0.09
45 30-Jan 93.02 97.29 93.02 93.56 94.64 0.59 1,711.22 136,865 1.12 74,402 1.46 0.70 0.25
46 29-Jan 94.00 97.50 91.51 93.01 95.07 -2.64 1,701.16 192,786 1.58 96,430 1.90 0.92 0.32
47 28-Jan 92.95 99.00 86.59 95.53 92.05 3.78 1,747.25 365,170 2.99 221,690 4.36 2.04 0.74
48 27-Jan 87.91 98.85 80.88 92.05 91.42 2.43 1,683.60 700,524 5.74 206,911 4.07 1.89 0.69
49 24-Jan 90.11 91.00 88.00 89.87 89.64 -0.06 1,643.73 80,147 0.66 50,883 1.00 0.46 0.17
50 23-Jan 90.10 93.41 89.25 89.92 90.56 -1.30 1,644.64 54,112 0.44 30,782 0.60 0.28 0.10
51 22-Jan 92.85 93.24 88.22 91.09 90.79 -1.35 1,666.04 100,683 0.83 69,792 1.37 0.63 0.23
52 21-Jan 91.41 96.69 90.99 92.32 93.43 -0.37 1,688.54 153,932 1.26 92,381 1.82 0.86 0.31
53 20-Jan 92.55 94.39 92.04 92.66 92.89 -0.50 1,694.76 64,874 0.53 41,817 0.82 0.39 0.14
54 17-Jan 91.99 96.18 89.95 93.12 93.07 1.04 1,703.17 101,627 0.83 52,612 1.03 0.49 0.18
55 16-Jan 92.99 93.89 88.81 92.15 92.04 2.13 1,685.43 146,771 1.20 75,404 1.48 0.69 0.25
56 15-Jan 93.99 93.99 89.31 90.19 90.90 -1.67 1,649.58 136,682 1.12 87,269 1.72 0.79 0.29
57 14-Jan 88.65 94.00 86.70 91.70 89.57 5.16 1,677.20 149,661 1.23 70,595 1.39 0.63 0.24
58 13-Jan 94.40 94.40 86.54 86.97 89.47 -6.85 1,590.69 151,558 1.24 88,973 1.75 0.80 0.30
59 10-Jan 97.50 102.94 92.28 92.93 94.64 -5.39 1,699.69 269,711 2.21 171,821 3.38 1.63 0.58
60 09-Jan 98.90 101.01 96.90 97.94 99.19 -0.91 1,791.33 151,788 1.24 92,171 1.81 0.91 0.31
61 08-Jan 101.00 104.51 98.20 98.83 101.65 -2.41 1,807.61 245,925 2.02 143,218 2.81 1.46 0.48
62 07-Jan 102.05 104.21 100.56 101.21 102.23 0.16 1,851.14 108,402 0.89 70,554 1.39 0.72 0.24
63 06-Jan 107.15 108.69 100.25 101.05 103.85 -5.70 1,848.21 180,195 1.48 80,856 1.59 0.84 0.27
64 03-Jan 108.21 109.61 105.99 106.81 107.51 -1.05 1,953.56 130,982 1.07 79,311 1.56 0.85 0.27
65 02-Jan 111.22 112.62 105.77 107.93 108.24 -2.95 1,974.05 137,283 1.13 80,606 1.58 0.87 0.27
66 01-Jan 110.86 113.19 110.06 111.11 111.19 0.68 2,032.21 34,563 0.28 19,612 0.39 0.22 0.07
67 31-Dec 108.75 112.00 106.50 110.35 109.16 1.52 2,018.31 68,711 0.56 30,821 0.61 0.34 0.10

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