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: 113.4 Mkt_Cap Category: Others
Sector: Realty Lot Size: 1 High52 Date: 18-Jun-2025 Bumper: -; Drift%: -
Industry: Realty Face Value: 10; VWAP21: Low52 Price: 62.5 Barrier: -; Drift%: -
Basic Industry: Residential, Commercial Projects Total Equity: 182,900,540 Low52 Date: 09-Dec-2025 SHP: 74.15 / 5.11 / 1.56 / 19.2
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 113.19 / 71.81 Month: 90.53 / 62.5 Week: 80.8 / 75.2 Day: 73.49 / 71.25 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 71.25 73.49 71.25 71.89 72.20 -0.11 1,314.87 82,690 2.07 36,417 2.07 0.26 10
2 06-Apr 72.20 72.55 70.70 71.97 71.69 -1.60 1,316.34 74,076 1.86 41,183 2.34 0.30 12
3 02-Apr 68.20 74.33 67.47 73.14 70.78 4.56 1,337.73 133,670 3.35 52,358 2.97 0.37 15
4 01-Apr 65.90 70.29 65.90 69.95 69.25 7.20 1,279.39 131,418 3.29 57,561 3.27 0.40 16
5 30-Mar 66.09 69.00 63.99 65.25 66.95 -3.83 1,193.43 158,532 3.97 94,913 5.39 0.64 27
6 27-Mar 70.00 70.40 67.50 67.85 68.89 -4.50 1,240.98 198,212 4.97 139,725 7.93 0.96 40
7 25-Mar 71.00 72.39 70.01 71.05 71.58 1.28 1,299.51 125,890 3.16 67,537 3.83 0.48 19
8 24-Mar 70.88 71.39 69.00 70.15 69.81 2.48 1,283.05 186,232 4.67 139,219 7.90 0.97 40
9 23-Mar 72.00 72.72 68.00 68.45 69.08 -5.00 1,251.95 147,505 3.70 82,332 4.67 0.57 23
10 20-Mar 71.80 72.90 71.31 72.05 72.09 1.67 1,317.80 63,001 1.58 28,698 1.63 0.21 8
11 19-Mar 70.05 74.41 70.00 70.87 72.04 -1.79 1,296.22 231,366 5.80 108,099 6.14 0.78 31
12 18-Mar 70.00 73.97 69.67 72.16 72.21 -0.29 1,319.81 284,737 7.14 140,564 7.98 1.02 40
13 17-Mar 68.90 80.98 68.90 72.37 76.39 5.51 1,323.65 2,805,153 70.30 307,616 17.46 2.35 88
14 16-Mar 71.00 71.32 67.00 68.59 68.80 -3.96 1,254.51 185,664 4.65 88,919 5.05 0.61 25
15 13-Mar 73.00 73.91 70.05 71.42 71.58 -1.83 1,306.28 125,954 3.16 69,682 3.96 0.50 20
16 12-Mar 75.06 76.23 72.26 72.75 73.84 -2.99 1,330.60 198,387 4.97 139,647 7.93 1.03 40
17 11-Mar 74.51 77.40 74.51 74.99 75.99 0.15 1,371.57 91,295 2.29 51,784 2.94 0.39 15
18 10-Mar 74.10 75.90 74.05 74.88 74.89 2.51 1,369.56 69,759 1.75 44,010 2.50 0.33 13
19 09-Mar 73.02 75.50 72.12 73.05 73.64 -3.70 1,336.09 39,900 1.00 17,615 1.00 0.13 5
20 06-Mar 79.80 80.80 75.16 75.86 77.54 -3.44 1,387.48 340,547 8.53 117,807 6.69 0.91 34
21 05-Mar 75.27 79.00 75.27 78.56 76.97 4.37 1,436.87 95,669 2.40 41,195 2.34 0.32 12
22 04-Mar 76.35 77.69 74.24 75.27 75.70 -4.25 1,376.69 75,067 1.88 35,231 2.00 0.27 10
23 02-Mar 65.55 79.00 65.55 78.61 75.04 -0.54 1,437.78 235,755 5.91 103,766 5.89 0.78 30
24 27-Feb 80.80 80.80 78.22 79.04 78.94 0.30 1,445.65 55,133 1.38 29,710 1.69 0.23 8
25 26-Feb 79.20 80.18 77.80 78.80 78.66 1.56 1,441.26 72,955 1.83 40,191 2.28 0.32 11
26 25-Feb 76.55 78.50 76.30 77.59 77.17 1.36 1,419.13 55,426 1.39 25,185 1.43 0.19 7
27 24-Feb 78.10 78.72 75.20 76.55 77.29 -2.76 1,400.10 76,792 1.92 37,046 2.10 0.29 11
28 23-Feb 78.72 79.73 78.19 78.72 78.96 -0.32 1,439.79 100,039 2.51 48,951 2.78 0.39 14
29 20-Feb 78.01 79.37 78.00 78.97 78.80 0.73 1,444.37 85,788 2.15 35,746 2.03 0.28 10
30 19-Feb 79.05 79.79 77.71 78.40 78.83 -0.23 1,433.94 109,852 2.75 48,216 2.74 0.38 14
31 18-Feb 78.41 79.27 78.20 78.58 78.68 -0.04 1,437.23 51,150 1.28 24,125 1.37 0.19 7
32 17-Feb 77.83 79.49 77.16 78.61 78.52 1.20 1,437.78 74,595 1.87 34,689 1.97 0.27 10
33 16-Feb 77.05 79.81 77.05 77.68 78.05 -1.76 1,420.77 57,943 1.45 27,970 1.59 0.22 8
34 13-Feb 79.32 79.55 78.00 79.07 78.71 -0.63 1,446.19 94,415 2.37 50,576 2.87 0.40 14
35 12-Feb 78.00 81.75 78.00 79.57 80.13 0.48 1,455.34 266,981 6.69 113,525 6.44 0.91 32
36 11-Feb 79.38 80.25 77.21 79.19 78.59 0.44 1,448.39 190,475 4.77 96,768 5.49 0.76 28
37 10-Feb 78.50 80.49 78.00 78.84 79.41 -0.64 1,441.99 160,301 4.02 84,987 4.82 0.67 24
38 09-Feb 79.32 80.09 78.72 79.35 79.38 0.04 1,451.32 81,089 2.03 39,334 2.23 0.31 11
39 06-Feb 77.80 79.53 76.90 79.32 78.32 -0.05 1,450.77 140,421 3.52 68,479 3.89 0.54 21
40 05-Feb 79.00 80.70 78.29 79.36 79.31 0.38 1,451.50 199,499 5.00 90,930 5.16 0.72 27
41 04-Feb 78.40 79.70 77.11 79.06 78.80 2.21 1,446.01 221,049 5.54 98,527 5.59 0.78 30
42 03-Feb 76.20 78.00 73.59 77.35 76.53 2.97 1,414.74 216,708 5.43 65,268 3.71 0.50 20
43 02-Feb 72.90 75.90 71.00 75.12 73.36 3.61 1,373.95 199,169 4.99 40,922 2.32 0.30 12
44 01-Feb 74.92 76.53 70.30 72.50 73.91 -3.23 1,326.03 156,073 3.91 74,402 4.22 0.55 22
45 30-Jan 74.65 75.80 73.30 74.92 74.20 1.16 1,370.29 156,129 3.91 58,616 3.33 0.43 18
46 29-Jan 77.99 78.45 73.11 74.06 75.24 -5.03 1,354.56 523,896 13.13 261,130 14.82 1.96 78
47 28-Jan 79.97 79.97 77.21 77.98 78.40 -1.71 1,426.26 271,580 6.81 76,236 4.33 0.60 23
48 27-Jan 73.99 81.93 73.63 79.34 77.50 5.76 1,451.13 1,013,011 25.39 377,062 21.40 2.92 113
49 23-Jan 73.01 78.50 72.12 75.02 76.58 1.79 1,372.12 1,460,186 36.60 365,253 20.73 2.80 110
50 22-Jan 72.30 75.93 72.30 73.70 74.33 1.59 1,347.98 983,807 24.66 414,055 23.50 3.08 124
51 21-Jan 72.00 74.19 67.81 72.55 71.64 3.02 1,326.94 1,429,239 35.82 433,365 24.60 3.10 130
52 20-Jan 73.47 73.98 70.00 70.42 71.76 -4.15 1,287.99 390,893 9.80 125,931 7.15 0.90 38
53 19-Jan 75.10 76.09 73.00 73.47 74.40 -3.29 1,343.77 271,618 6.81 82,546 4.69 0.61 25
54 16-Jan 76.50 77.89 75.12 75.97 76.27 -2.58 1,389.50 408,001 10.23 98,237 5.58 0.75 29
55 14-Jan 78.12 79.90 76.50 77.98 78.27 -4.67 1,426.26 3,550,363 88.98 528,666 30.01 4.14 159
56 13-Jan 73.01 87.00 72.85 81.80 83.36 12.69 1,496.13 19,579,049 490.69 1,386,896 78.73 11.56 416
57 12-Jan 75.08 75.58 72.08 72.59 73.21 -3.66 1,327.68 158,128 3.96 81,268 4.61 0.59 24
58 09-Jan 76.04 78.45 75.10 75.35 76.75 -0.91 1,378.16 180,164 4.52 55,915 3.17 0.43 17
59 08-Jan 77.25 79.77 75.51 76.04 77.45 -2.54 1,390.78 163,071 4.09 57,994 3.29 0.45 17
60 07-Jan 78.91 79.89 77.16 78.02 78.43 -1.13 1,426.99 108,701 2.72 41,186 2.34 0.32 12
61 06-Jan 81.50 81.50 78.70 78.91 79.38 -2.47 1,443.27 110,326 2.76 54,539 3.10 0.43 16
62 05-Jan 79.99 82.70 79.41 80.91 81.27 1.15 1,479.85 183,081 4.59 75,204 4.27 0.61 23
63 02-Jan 81.00 81.90 78.50 79.99 79.60 -1.12 1,463.02 203,071 5.09 79,147 4.49 0.63 24
64 01-Jan 82.90 82.90 80.32 80.90 81.26 -2.44 1,479.67 190,795 4.78 66,050 3.75 0.54 20
65 31-Dec 78.10 85.00 77.77 82.92 82.09 3.81 1,516.61 1,064,217 26.67 264,146 14.99 2.17 79
66 30-Dec 84.00 85.19 77.61 79.88 80.55 -5.47 1,461.01 969,498 24.30 262,805 14.92 2.12 79
67 29-Dec 84.36 90.53 83.61 84.50 86.91 -2.59 1,545.51 2,075,066 52.01 342,414 19.44 2.98 103

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