Om Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 12, 2026	95.00	95.69	93.00	93.24	93.24	-3.84%	4,078
Feb 11, 2026	101.80	101.80	95.89	96.96	96.96	0.98%	3,824
Feb 10, 2026	98.50	101.85	95.70	96.02	96.02	-0.47%	24,575
Feb 9, 2026	97.90	100.00	88.33	96.47	96.47	7.88%	18,628
Feb 6, 2026	91.13	91.13	89.20	89.42	89.42	-2.36%	6,127
Feb 5, 2026	92.53	93.97	90.08	91.58	91.58	0.21%	13,239
Feb 4, 2026	81.88	94.32	81.05	91.39	91.39	11.61%	30,974
Feb 3, 2026	79.98	84.65	79.52	81.88	81.88	5.37%	10,992
Feb 2, 2026	76.67	78.14	74.50	77.71	77.71	0.96%	4,771
Feb 1, 2026	77.31	82.35	75.12	76.97	76.97	-1.95%	4,566
Jan 30, 2026	76.21	79.43	75.03	78.50	78.50	2.55%	7,282
Jan 29, 2026	76.17	78.06	74.78	76.55	76.55	-0.20%	7,034
Jan 28, 2026	71.72	76.94	71.72	76.70	76.70	4.77%	12,793
Jan 27, 2026	74.60	75.21	72.00	73.21	73.21	-3.68%	15,737
Jan 23, 2026	79.00	79.00	74.60	76.01	76.01	-2.04%	8,261
Jan 22, 2026	75.63	79.10	75.63	77.59	77.59	1.65%	5,960
Jan 21, 2026	78.98	79.28	75.53	76.33	76.33	-2.62%	5,880
Jan 20, 2026	80.32	80.32	77.46	78.38	78.38	-4.41%	20,605
Jan 19, 2026	78.44	86.50	78.44	82.00	82.00	4.54%	66,850
Jan 16, 2026	81.00	81.07	78.00	78.44	78.44	-3.16%	12,089
Jan 14, 2026	79.02	82.40	79.02	81.00	81.00	-1.14%	4,283
Jan 13, 2026	80.52	83.00	79.72	81.93	81.93	1.95%	4,629
Jan 12, 2026	83.08	83.08	78.67	80.36	80.36	-4.29%	26,919
Jan 9, 2026	88.76	88.76	83.18	83.96	83.96	-5.86%	14,184
Jan 8, 2026	92.30	93.44	88.82	89.19	89.19	-3.99%	6,920
Jan 7, 2026	90.12	93.00	90.12	92.90	92.90	1.25%	11,536
Jan 6, 2026	94.24	95.98	91.55	91.75	91.75	-2.95%	6,994
Jan 5, 2026	109.00	109.00	94.33	94.54	94.54	-3.72%	15,409
Jan 2, 2026	97.42	98.28	96.80	98.19	98.19	1.49%	2,006
Jan 1, 2026	98.44	98.45	96.71	96.75	96.75	-1.07%	3,529
Dec 31, 2025	97.95	98.40	97.15	97.80	97.80	0.88%	16,967
Dec 30, 2025	97.80	97.80	96.75	96.95	96.95	-0.67%	757
Dec 29, 2025	96.10	98.50	96.10	97.60	97.60	-0.71%	3,468
Dec 26, 2025	99.30	100.15	97.55	98.30	98.30	-1.26%	2,813
Dec 24, 2025	99.00	101.55	99.00	99.55	99.55	-1.34%	15,332
Dec 23, 2025	99.75	101.90	99.45	100.90	100.90	1.15%	7,499
Dec 22, 2025	98.35	100.75	98.35	99.75	99.75	1.42%	10,232
Dec 19, 2025	97.95	99.45	96.70	98.35	98.35	0.72%	3,257
Dec 18, 2025	98.20	98.55	95.90	97.65	97.65	-1.16%	4,282
Dec 17, 2025	100.30	100.40	97.50	98.80	98.80	-1.54%	2,804
Dec 16, 2025	101.15	102.95	99.25	100.35	100.35	-1.18%	4,013
Dec 15, 2025	97.00	103.45	97.00	101.55	101.55	-0.59%	3,411
Dec 12, 2025	102.15	103.80	101.85	102.15	102.15	1.54%	4,340
Dec 11, 2025	115.00	115.00	100.35	100.60	100.60	0.85%	4,194
Dec 10, 2025	103.00	104.45	98.95	99.75	99.75	-3.39%	8,803
Dec 9, 2025	101.30	104.45	99.10	103.25	103.25	1.57%	250,671
Dec 8, 2025	103.15	107.05	101.10	101.65	101.65	-3.60%	9,461
Dec 5, 2025	107.90	108.40	105.25	105.45	105.45	-1.72%	1,856
Dec 4, 2025	105.05	107.45	104.60	107.30	107.30	0.89%	2,584
Dec 3, 2025	107.50	107.75	105.45	106.35	106.35	-0.51%	1,877