Om Infra Limited - OMINFRAL.NS - Stock Historical Data & Price

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
December 05, 2025	108.8	105.4	105.4	109.31	105.3	27,353
December 04, 2025	105.11	107.17	107.17	108	104.88	43,997
December 03, 2025	107.03	105.92	105.92	107.79	105	26,647
December 02, 2025	106.5	107.03	107.03	108.05	106.5	22,430
December 01, 2025	109.19	108.5	108.5	110.5	107.85	90,195
November 28, 2025	108.23	109.19	109.19	110.1	107.35	68,293
November 27, 2025	108	108.23	108.23	108.88	106.16	78,785
November 26, 2025	106	106.86	106.86	107.5	105.3	61,515
November 25, 2025	106.95	105.7	105.7	107.82	105	80,617
November 24, 2025	107	106.95	106.95	108.72	106	70,244
November 21, 2025	110.13	106.7	106.7	110.13	105.8	88,565
November 19, 2025	109.92	108.94	108.94	110.16	108.5	61,341
November 18, 2025	110.98	109.92	109.92	110.98	109.05	42,368
November 17, 2025	109.3	110.98	110.98	112.82	109.3	37,193
November 14, 2025	111.85	111.64	111.64	112.8	110	55,071
November 13, 2025	114	111.85	111.85	114	109.34	183,209
November 12, 2025	111.1	111.57	111.57	113.79	111.1	83,502
November 11, 2025	112.26	111	111	112.26	110.5	85,235
November 10, 2025	112.91	113.14	113.14	116.98	112.1	111,954
November 07, 2025	108.21	114.48	114.48	115.25	108.21	106,781
November 06, 2025	111.7	110.07	110.07	112	109.51	120,012
November 04, 2025	113.53	112.3	112.3	114.36	111.59	64,852
November 03, 2025	114.55	113.53	113.53	117	113	70,789
October 31, 2025	116.32	114.55	114.55	116.32	114.01	55,648
October 30, 2025	116.46	115.86	115.86	117.09	115	73,322
October 29, 2025	117.16	116.01	116.01	117.16	114.99	76,287
October 28, 2025	115.3	116.93	116.93	117.2	115.3	54,861
October 27, 2025	115.3	115.22	115.22	118.73	113.62	178,124
October 24, 2025	116.71	114.16	114.16	117.96	111.81	242,618
October 23, 2025	119.9	116.48	116.48	119.9	116	74,970
October 21, 2025	119.75	118.33	118.33	121.45	116.43	61,746
October 20, 2025	116.3	115.9	115.9	118.75	115	98,900
October 17, 2025	118.05	115.42	115.42	119.78	114.32	191,208
October 16, 2025	118.59	118.71	118.71	120.69	117.5	124,813
October 15, 2025	121.5	118.04	118.04	122.82	115.92	229,596
October 14, 2025	125.5	120.54	120.54	125.78	118.91	117,306
October 13, 2025	126.73	124.5	124.5	128.56	123.2	117,191
October 10, 2025	126	128.66	128.66	134.7	126	406,334
October 09, 2025	126.5	124.27	124.27	126.79	123.21	102,876
October 08, 2025	119.99	126.67	126.67	132.22	118.97	983,311
October 07, 2025	123.39	118.6	118.6	123.39	118.1	96,182
October 06, 2025	126	121.8	121.8	126	121.5	90,221
October 03, 2025	125.4	126.05	126.05	126.75	124.91	88,865
October 01, 2025	129.6	125.21	125.21	131	125	139,822
September 30, 2025	131.76	127.79	127.79	132.4	127.1	151,921
September 29, 2025	134	131.76	131.76	135	127.5	275,790
September 26, 2025	135.25	134.16	134.16	137.5	132.47	397,390
September 25, 2025	134.3	136.96	136.96	139.45	131.99	662,004
September 24, 2025	128.51	134.49	134.49	136	124.36	1.12M
September 23, 2025	129.7	129.75	129.75	144	126.01	3.18M
September 22, 2025	108.25	121.82	121.82	125.3	108.25	1.72M
September 19, 2025	108.5	110.29	109.89	110.81	108.46	113,402
September 18, 2025	110.88	109.4	109	110.88	108.93	52,497
September 17, 2025	109.6	110.11	109.71	110.56	108.43	70,980
September 16, 2025	108.65	109.54	109.14	111.3	107.85	82,394
September 15, 2025	108.4	108.45	108.06	109.38	107.6	53,772
September 12, 2025	108.23	107.46	107.46	108.55	106.99	59,844
September 11, 2025	108.3	107.81	107.81	110.99	107.4	77,854
September 10, 2025	108.14	108.14	108.14	110.3	107.8	116,099
September 09, 2025	108.02	107.17	107.17	109.4	106.16	115,815

Om Infra Limited (OMINFRAL.NS) NSE