Om Infra Limited (OMINFRAL.NS) NSE

84.69

-2.88(-3.29%)

Updated at February 20 03:30PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
February 20, 20268884.6984.6988.484112,093
February 19, 202693.2687.5787.5793.386.0996,337
February 18, 202691.992.0492.0495.859175,197
February 17, 202691.1591.9991.9995.5891.15120,068
February 16, 202694.9792.2692.2695.9491.657,839
February 13, 202692.193.3793.3795.6990.6588,663
February 12, 202696.793.5193.5196.791.2106,473
February 11, 202696.439797100.7995.6893,166
February 10, 20269896.3396.33102.3995.11236,907
February 09, 202689.6896.7196.7199.988.27392,135
February 06, 202691.4689.2489.2491.8489.1188,456
February 05, 20269391.4691.4694.190.4150,928
February 04, 202683.9592.0292.0294.280.1457,324
February 03, 202687.9681.7281.7287.9679.04208,305
February 02, 20267977.777.779.8574.3162,702
February 01, 202679.376.1176.1182.3574.578,736
January 30, 202676.2178.2178.2179.5475.15115,827
January 29, 20267776.2176.2177.6174.3668,456
January 28, 202673.1576.4676.4677.2473.12170,569
January 27, 202675.9873.1573.157671.5139,689
January 23, 202678.0575.6375.6378.1874.558,636
January 22, 202677.0577.7877.7879.2976.765,565
January 21, 202679.676.3476.3479.6375.595,188
January 20, 202680.7978.4278.4280.7977.2176,225
January 19, 202678.8581.5281.5286.9978.851.21M
January 16, 202681.0778.4478.4481.3977.595,725
January 14, 202680.6580.7280.7282.3980.4161,711
January 13, 202680.4781.981.98479.81104,089
January 12, 202683.0580.4780.4783.1778.88168,907
January 09, 202688.7583.8883.888983.16264,602
January 08, 20269289.0989.0992.8488.7588,184
January 07, 202691.992.3392.339391.31100,001
January 06, 202695.9991.991.996.1391.35194,694
January 05, 202696.594.8694.8698.194.5110,775
January 02, 20269898.1498.149996.555,478
January 01, 20269996.8996.8999.0196.535,068
December 31, 20259897.5497.5498.39766,548
December 30, 20259996.9196.919996.7335,531
December 29, 202596.9797.3997.3998.7496.167,921
December 26, 202598.0298.1998.1910098.0270,969
December 24, 202598.8199.7299.72101.7598.8167,461
December 23, 2025100100.53100.53101.5999.5983,894
December 22, 202599.2499.8499.84100.7998.0162,188
December 19, 202597.1598.198.199.9196.775,962
December 18, 202598.0797.3397.3398.989644,432
December 17, 2025100.0798.0598.05100.4597.279,296
December 16, 2025100.5599.9799.97104.0198.591,639
December 15, 202598.5101.59101.59103.3198.572,801
December 12, 2025102.49102.78102.78103101.8759,874
December 11, 2025103101.37101.37103.11100.6343,119
December 10, 2025102.87101101104.47100.0251,675
December 09, 2025100.69102.36102.36104.6399336,368
December 08, 2025105101.19101.19107100.32134,095
December 05, 2025108.8105.4105.4109.31105.327,353
December 04, 2025105.11107.17107.17108104.8843,997
December 03, 2025107.03105.92105.92107.7910526,647
December 02, 2025106.5107.03107.03108.05106.522,430
December 01, 2025109.19108.5108.5110.5107.8590,195
November 28, 2025108.23109.19109.19110.1107.3568,293
November 27, 2025108108.23108.23108.88106.1678,785
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved