BSE · OMAXE · stock
Omaxe Limited (OMAXE) stock price history
Every BSE trading session of Omaxe Limited from Aug 9, 2007 to Sep 28, 2026: 4,718 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMAXE adjusted close, 2007 to 2026
- ₹447.74
- All time high, 2007
- ₹139.00
- 52 week high, ₹62.85 low
- 4,718
- Daily sessions since 2007
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2007 to 2026 series and minute bars.
OMAXE key facts
- Omaxe Limited (OMAXE) closed at ₹110.40 on Sep 28, 2026 on BSE.
- OMAXE's all time high close is ₹447.74, set on Dec 12, 2007; its all time low close is ₹30.98 on Mar 12, 2009.
- OMAXE's 52 week range is ₹62.85 to ₹139.00.
- OMAXE returned +33.6% over the year to Sep 28, 2026 and +44.6% over five years.
- Over ten years OMAXE returned -35%, -4.3% a year compounded.
- OMAXE's deepest drawdown was -93.1% from Dec 12, 2007 to Mar 12, 2009.
- DataCedar holds 4,718 daily sessions of OMAXE history from Aug 9, 2007 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMAXE price chart, 2007 to 2026
OMAXE returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -16.4% |
| 3 months | +42.4% |
| 6 months | +63.1% |
| Year to date | +38.4% |
| 1 year | +33.6% |
| 3 years | +61.2% |
| 5 years | +44.6% |
| 10 years | -35.4% |
| Since Aug 9, 2007 | -58.3% |
| Compound annual growth, 19.1 years | -4.5% |
OMAXE records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹447.74 on Dec 12, 2007
- All time low close
- ₹30.98 on Mar 12, 2009
- 52 week high
- ₹139.00 on Sep 4, 2026
- 52 week low
- ₹62.85 on Dec 9, 2025
- Deepest drawdown
- -93.1% from Dec 12, 2007 to Mar 12, 2009, not yet recovered
- Best single session
- +42.3% on Jan 23, 2008
- Worst single session
- -30.2% on Jan 22, 2008
- Volatility, 1 year annualised
- 54.2%
- Sessions closing higher, 1 year
- 45%
- Best calendar year
- 2010, +54%
- Worst calendar year
- 2008, -89%
OMAXE price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2007 starts on Aug 9, 2007; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹84.86 | ₹139.00 | ₹64.05 | ₹110.40 | +33.2% | 16.3M | 184 |
| 2025 | ₹110.65 | ₹113.51 | ₹62.85 | ₹82.87 | -24.8% | 9.8M | 248 |
| 2024 | ₹73.10 | ₹160.20 | ₹73.10 | ₹110.25 | +46.9% | 13.5M | 245 |
| 2023 | ₹73.70 | ₹94.94 | ₹42.39 | ₹75.07 | +1.9% | 15.3M | 245 |
| 2022 | ₹78.90 | ₹114.75 | ₹66.55 | ₹73.65 | -3.3% | 13.1M | 248 |
| 2021 | ₹84.20 | ₹98.60 | ₹56.00 | ₹76.15 | -7.7% | 2.3M | 248 |
| 2020 | ₹156.60 | ₹222.20 | ₹59.60 | ₹82.50 | -46.9% | 22.4M | 251 |
| 2019 | ₹213.47 | ₹216.86 | ₹143.95 | ₹155.40 | -27.0% | 32.6M | 243 |
| 2018 | ₹229.23 | ₹233.55 | ₹205.65 | ₹212.97 | -6.9% | 30.9M | 246 |
| 2017 | ₹157.86 | ₹232.36 | ₹155.78 | ₹228.78 | +46.0% | 50.8M | 248 |
| 2016 | ₹133.90 | ₹174.49 | ₹128.14 | ₹156.72 | +17.3% | 39.8M | 246 |
| 2015 | ₹123.28 | ₹137.47 | ₹122.35 | ₹133.56 | +8.5% | 44.7M | 246 |
| 2014 | ₹123.58 | ₹148.97 | ₹117.42 | ₹123.04 | -0.3% | 43.6M | 244 |
| 2013 | ₹126.64 | ₹136.01 | ₹101.87 | ₹123.44 | -2.2% | 45.3M | 248 |
| 2012 | ₹105.88 | ₹132.61 | ₹104.26 | ₹126.25 | +19.8% | 25.9M | 245 |
| 2011 | ₹113.94 | ₹118.04 | ₹92.79 | ₹105.42 | -7.4% | 15M | 246 |
| 2010 | ₹73.97 | ₹120.76 | ₹65.84 | ₹113.90 | +54.0% | 34.5M | 250 |
| 2009 | ₹52.05 | ₹105.81 | ₹30.98 | ₹73.97 | +49.2% | 56.3M | 243 |
| 2008 | ₹431.65 | ₹441.49 | ₹30.13 | ₹49.57 | -88.6% | 40.5M | 246 |
| 2007 | ₹302.91 | ₹464.21 | ₹199.24 | ₹433.62 | n/a | 44.7M | 98 |
OMAXE monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹110.40 | -12.2% |
| August 2026 | ₹125.74 | +46.6% |
| July 2026 | ₹85.80 | +6.1% |
| June 2026 | ₹80.86 | +7.7% |
| May 2026 | ₹75.11 | -10.8% |
| April 2026 | ₹84.22 | +28.8% |
| March 2026 | ₹65.37 | -17.2% |
| February 2026 | ₹78.97 | +6.1% |
| January 2026 | ₹74.44 | -10.2% |
| December 2025 | ₹82.87 | +19.8% |
| November 2025 | ₹69.17 | -14.1% |
| October 2025 | ₹80.48 | +1.7% |
About the OMAXE data
Daily bars. 4,718 sessions from Aug 9, 2007 to Sep 28, 2026, one row per BSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 28, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are BSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Aug 9, 2007, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OMAXE/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on BSE
Common questions
OMAXE share price history
