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

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
January 14, 2026	80.65	80.72	80.72	82.39	80.41	61,711
January 13, 2026	80.47	81.9	81.9	84	79.81	104,089
January 12, 2026	83.05	80.47	80.47	83.17	78.88	168,907
January 09, 2026	88.75	83.88	83.88	89	83.16	264,602
January 08, 2026	92	89.09	89.09	92.84	88.75	88,184
January 07, 2026	91.9	92.33	92.33	93	91.31	100,001
January 06, 2026	95.99	91.9	91.9	96.13	91.35	194,694
January 05, 2026	96.5	94.86	94.86	98.1	94.5	110,775
January 02, 2026	98	98.14	98.14	99	96.5	55,478
January 01, 2026	99	96.89	96.89	99.01	96.5	35,068
December 31, 2025	98	97.54	97.54	98.3	97	66,548
December 30, 2025	99	96.91	96.91	99	96.73	35,531
December 29, 2025	96.97	97.39	97.39	98.74	96.1	67,921
December 26, 2025	98.02	98.19	98.19	100	98.02	70,969
December 24, 2025	98.81	99.72	99.72	101.75	98.81	67,461
December 23, 2025	100	100.53	100.53	101.59	99.59	83,894
December 22, 2025	99.24	99.84	99.84	100.79	98.01	62,188
December 19, 2025	97.15	98.1	98.1	99.91	96.7	75,962
December 18, 2025	98.07	97.33	97.33	98.98	96	44,432
December 17, 2025	100.07	98.05	98.05	100.45	97.2	79,296
December 16, 2025	100.55	99.97	99.97	104.01	98.5	91,639
December 15, 2025	98.5	101.59	101.59	103.31	98.5	72,801
December 12, 2025	102.49	102.78	102.78	103	101.87	59,874
December 11, 2025	103	101.37	101.37	103.11	100.63	43,119
December 10, 2025	102.87	101	101	104.47	100.02	51,675
December 09, 2025	100.69	102.36	102.36	104.63	99	336,368
December 08, 2025	105	101.19	101.19	107	100.32	134,095
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

Om Infra Limited (OMINFRAL.NS) NSE