FTAI is up +138.36% since Oct ’23 pick Unlock All Top Buy Picks

Range Low Price High Price Comment
30 days ₹82.25 ₹99.15 Friday, 31st May 2024 OMAXE.NS stock ended at ₹90.00. This is 3.59% less than the trading day before Thursday, 30th May 2024. During the day the stock fluctuated 4.82% from a day low at ₹89.20 to a day high of ₹93.50.
90 days ₹78.30 ₹110.00
52 weeks ₹42.05 ₹122.45

Historical Omaxe Limited prices

Date Open High Low Close Volume
May 31, 2024 ₹92.75 ₹93.50 ₹89.20 ₹90.00 211 838
May 30, 2024 ₹87.70 ₹94.80 ₹87.00 ₹93.35 538 242
May 29, 2024 ₹87.40 ₹89.20 ₹82.25 ₹87.15 523 452
May 28, 2024 ₹92.50 ₹93.00 ₹88.00 ₹89.40 228 534
May 27, 2024 ₹92.80 ₹93.45 ₹91.10 ₹92.25 193 380
May 24, 2024 ₹93.40 ₹94.60 ₹92.55 ₹92.80 319 337
May 23, 2024 ₹93.00 ₹94.00 ₹91.95 ₹92.75 84 767
May 22, 2024 ₹92.90 ₹94.00 ₹91.50 ₹93.00 96 574
May 21, 2024 ₹92.50 ₹94.30 ₹91.10 ₹92.30 150 472
May 20, 2024 ₹94.25 ₹94.25 ₹94.25 ₹94.25 0
May 17, 2024 ₹94.65 ₹95.50 ₹93.35 ₹94.25 119 770
May 16, 2024 ₹93.50 ₹95.00 ₹92.25 ₹94.05 108 879
May 15, 2024 ₹94.10 ₹95.35 ₹91.80 ₹92.85 85 106
May 14, 2024 ₹92.65 ₹94.15 ₹91.95 ₹93.45 135 727
May 13, 2024 ₹93.85 ₹93.85 ₹88.95 ₹92.00 125 108
May 10, 2024 ₹89.90 ₹94.90 ₹87.30 ₹93.60 320 464
May 09, 2024 ₹91.40 ₹93.00 ₹88.55 ₹89.50 199 468
May 08, 2024 ₹90.40 ₹92.80 ₹89.00 ₹91.05 224 313
May 07, 2024 ₹96.00 ₹96.80 ₹89.15 ₹90.55 320 204
May 06, 2024 ₹96.95 ₹96.95 ₹93.00 ₹93.85 232 947
May 03, 2024 ₹98.00 ₹98.15 ₹95.05 ₹96.50 145 718
May 02, 2024 ₹98.75 ₹99.15 ₹96.60 ₹97.35 100 860
May 01, 2024 ₹98.05 ₹98.05 ₹98.05 ₹98.05 0
Apr 30, 2024 ₹99.30 ₹101.25 ₹97.75 ₹98.05 155 507
Apr 29, 2024 ₹98.45 ₹99.45 ₹97.80 ₹98.30 145 359

FAQ

What are historical stock prices?
Historical stock prices refer to a stock’s recorded prices at various past points. These prices include several key figures that help investors and analysts evaluate a stock’s performance over time:
Open: Open price for the trading day.
High: Highest price for the trading day.
Low: Lowest price for the trading day.
Close: Close price for the trading day.

Additionally, historical prices often include:
Volume is the number of shares traded during the day. It indicates how actively a stock was traded and can provide insights into market sentiment and liquidity.

How can I use OMAXE.NS stock historical prices to predict future price movements?
Trend Analysis: Examine the OMAXE.NS stock’s historical trends to identify patterns that might continue.
Moving Averages: Use moving averages to detect potential reversal points.
Momentum Indicators: Apply indicators like RSI or MACD to assess the momentum and strength of price movements.
Volume Analysis: Analyze trading volume alongside price changes to gauge trend strength.
Statistical Methods: Use statistical tools such as regression analysis to model and forecast future prices based on past data.
These techniques can provide insights but should be used with risk management practices to mitigate potential losses.

What impact do stock splits have on historical price data?
When a company performs a stock split, it adjusts the historical price data to reflect the new, lower trading price as if it had always been that way.

This ensures consistency for anyone analyzing the stock’s past prices. The adjustment helps prevent misleading signals on charts, such as false sell signals or bearish trends that aren’t there. For instance, in a 2-for-1 stock split, the price per share is cut in half, which would otherwise appear as a dramatic drop on the chart. If someone didn’t know about the split, they might wrongly think something negative happened to the company. Most technical indicators would also react to this apparent drop by signaling to sell.

A stock split, while making the shares seem more affordable and potentially more attractive to investors, doesn’t alter the company’s fundamental value.

Why do the OMAXE.NS stock historical prices show a range for periods like 30 days, 90 days, and 52 weeks?
The range provides the lowest and highest prices at which the stock has traded during the specified period. This helps investors understand the stock’s volatility and price variability within that timeframe.

How can I use historical price volatility to assess risk?
High price volatility historically indicates higher risk and potentially higher returns. Investors can gauge the stock’s risk level by examining the range between high and low prices over various periods.
Click to get the best stock tips daily for free!

About Omaxe Limited

Omaxe Limited Omaxe Limited engages in the real estate development activities in India. It develops and sells integrated and hi-tech townships, group housing projects, shopping malls, office spaces, SCOs, and hotels. The company was formerly known as Omaxe Construction Limited and changed its name to Omaxe Limited in June 2006. Omaxe Limited was founded in 1987 and is based in New Delhi, India. Omaxe Limited is a subsidiary of Guild Builders Private Limited.... OMAXE.NS Profile

Top Fintech Company

StockInvest.us featured in The Global Fintech Index 2020 as the top Fintech company of the country.

Full report by FINDEXABLE

ROCKIT