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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 05, 2025	110.15	109.49	109.49	110.99	108.31	132,438
September 04, 2025	111.8	109.6	109.6	115.2	108.15	301,729
September 03, 2025	109.45	109.9	109.9	111.45	108.35	82,086
September 02, 2025	109.88	108.8	108.8	111.8	106.01	163,619
September 01, 2025	111	109.48	109.48	112.88	108.72	180,897
August 29, 2025	103.75	110.6	110.6	114.26	102.48	1.71M
August 28, 2025	103.15	102.21	102.21	104.63	101.43	108,477
August 26, 2025	106.99	104.64	104.64	106.99	104	70,503
August 25, 2025	109.6	105.98	105.98	109.6	105.35	131,985
August 22, 2025	109.35	108.94	108.94	111	107.6	68,687
August 21, 2025	111.2	109.41	109.41	111.75	109	73,371
August 20, 2025	111	110.44	110.44	113.2	109.89	121,730
August 19, 2025	110.81	110.52	110.52	112.89	110.15	228,851
August 18, 2025	111	110.78	110.78	112.72	108.6	105,619
August 14, 2025	110.72	107.73	107.73	111.56	107	99,247
August 13, 2025	111.5	110.81	110.81	115.69	108.36	171,850
August 12, 2025	107.76	109.89	109.89	115	106.26	275,869
August 11, 2025	115.4	113.14	113.14	115.4	110.56	76,568
August 08, 2025	115.51	114.26	114.26	115.67	113.25	57,748
August 07, 2025	113.5	115.28	115.28	116.24	112.95	91,000
August 06, 2025	119	114.63	114.63	119	113.75	94,675
August 05, 2025	119	116.99	116.99	119.07	116.23	74,989
August 04, 2025	115	117.16	117.16	118.16	115	75,455
August 01, 2025	119.2	118.43	118.43	120.8	118	77,470
July 31, 2025	115.85	120.48	120.48	122.25	115.01	177,226
July 30, 2025	118.55	117.63	117.63	120.23	117	118,172
July 29, 2025	118	119.13	119.13	119.72	116.42	86,621
July 28, 2025	123.9	118.6	118.6	123.9	117.9	205,766
July 25, 2025	124.44	122.83	122.83	124.44	122.01	69,817
July 24, 2025	124.75	124.44	124.44	125.55	123.51	68,408
July 23, 2025	125.7	125.58	125.58	126.99	124.72	94,459
July 22, 2025	126.51	124.98	124.98	127.28	124.26	182,154
July 21, 2025	126.83	126.03	126.03	130.06	125.15	97,890
July 18, 2025	127.65	126.84	126.84	128.81	125.92	84,492
July 17, 2025	129.4	128.62	128.62	130.48	128	64,156
July 16, 2025	128.65	128.71	128.71	130.4	127.5	102,468
July 15, 2025	130.5	128.76	128.76	130.5	127.86	66,590
July 14, 2025	127.15	128.56	128.56	129.01	125.3	173,347
July 11, 2025	129.61	128.43	128.43	130.89	128	84,050
July 10, 2025	129.75	129.93	129.93	131.9	129.22	60,333
July 09, 2025	130.99	130.42	130.42	131.81	129.54	210,244
July 08, 2025	132.4	131.03	131.03	133	130.4	65,300
July 07, 2025	133.84	132.44	132.44	134.3	131.5	78,433
July 04, 2025	132.48	133.84	133.84	134.9	129.72	160,001
July 03, 2025	133	132.48	132.48	135	131.17	161,187
July 02, 2025	133.25	131.89	131.89	133.3	130.7	93,955
July 01, 2025	135.09	132.58	132.58	135.09	131.04	145,099
June 30, 2025	132.22	133.95	133.95	134.61	132.22	206,977
June 27, 2025	134.9	131.24	131.24	136.34	130.1	366,142
June 26, 2025	138.45	134.16	134.16	146.12	131.5	2.92M
June 25, 2025	127.71	130.01	130.01	131.2	127.23	205,905
June 24, 2025	127	127	127	129.9	125.38	133,761
June 23, 2025	120.65	124.84	124.84	126.78	120.61	199,711
June 20, 2025	123.8	123.2	123.2	125	121.01	102,573
June 19, 2025	127.02	122.92	122.92	127.73	121.51	123,678
June 18, 2025	125.9	127.01	127.01	128.88	124.1	129,362
June 17, 2025	127	127.16	127.16	131	124.21	279,471
June 16, 2025	128.01	124.81	124.81	128.01	122.71	161,657
June 13, 2025	127.2	127.4	127.4	128.39	124.55	103,853
June 12, 2025	133.91	129.67	129.67	134	128.7	109,672

Om Infra Limited (OMINFRAL.NS) NSE