Om Infra Limited (BOM:531092)
India · Delayed Price · Currency is INR 124.60
-1.05 (-0.84%)
At close: Jul 24, 2025
Smartsheet Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 119.45 | 120.75 | 118.00 | 118.10 | 118.10 | -1.75% | 5,073 |
| Jul 31, 2025 | 116.95 | 122.05 | 116.95 | 120.20 | 120.20 | 2.30% | 9,168 |
| Jul 30, 2025 | 119.90 | 120.50 | 116.70 | 117.50 | 117.50 | -1.30% | 7,349 |
| Jul 29, 2025 | 120.90 | 120.90 | 116.60 | 119.05 | 119.05 | 0.42% | 8,371 |
| Jul 28, 2025 | 123.95 | 123.95 | 118.00 | 118.55 | 118.55 | -3.34% | 15,337 |
| Jul 25, 2025 | 127.00 | 127.00 | 121.70 | 122.65 | 122.65 | -1.57% | 17,436 |
| Jul 24, 2025 | 126.60 | 126.60 | 123.40 | 124.60 | 124.60 | -0.84% | 14,028 |
| Jul 23, 2025 | 125.75 | 126.75 | 124.70 | 125.65 | 125.65 | 0.52% | 15,531 |
| Jul 22, 2025 | 126.50 | 127.45 | 124.30 | 125.00 | 125.00 | -0.87% | 14,483 |
| Jul 21, 2025 | 126.05 | 127.65 | 125.40 | 126.10 | 126.10 | -0.59% | 23,681 |
| Jul 18, 2025 | 129.05 | 129.05 | 126.05 | 126.85 | 126.85 | -1.21% | 7,769 |
| Jul 17, 2025 | 129.05 | 130.30 | 127.10 | 128.40 | 128.40 | -0.43% | 21,533 |
| Jul 16, 2025 | 129.45 | 130.10 | 127.45 | 128.95 | 128.95 | 0.27% | 7,440 |
| Jul 15, 2025 | 129.50 | 130.30 | 128.05 | 128.60 | 128.60 | 0.23% | 7,064 |
| Jul 14, 2025 | 126.00 | 129.00 | 125.20 | 128.30 | 128.30 | -0.27% | 21,418 |
| Jul 11, 2025 | 129.75 | 132.10 | 127.95 | 128.65 | 128.65 | -0.92% | 32,910 |
| Jul 10, 2025 | 128.60 | 131.55 | 128.60 | 129.85 | 129.85 | -0.69% | 7,286 |
| Jul 9, 2025 | 130.75 | 131.60 | 129.60 | 130.75 | 130.75 | - | 4,966 |
| Jul 8, 2025 | 132.15 | 132.95 | 129.50 | 130.75 | 130.75 | -1.43% | 23,863 |
| Jul 7, 2025 | 134.00 | 134.00 | 131.60 | 132.65 | 132.65 | -0.71% | 5,758 |
| Jul 4, 2025 | 132.50 | 134.00 | 131.00 | 133.60 | 133.60 | 1.06% | 9,962 |
| Jul 3, 2025 | 130.05 | 135.00 | 130.05 | 132.20 | 132.20 | 0.27% | 8,639 |
| Jul 2, 2025 | 133.20 | 133.20 | 130.90 | 131.85 | 131.85 | -0.53% | 7,145 |
| Jul 1, 2025 | 132.65 | 134.55 | 131.45 | 132.55 | 132.55 | -1.01% | 13,256 |
| Jun 30, 2025 | 132.40 | 134.50 | 132.20 | 133.90 | 133.90 | 2.33% | 24,269 |
| Jun 27, 2025 | 134.25 | 135.95 | 130.30 | 130.85 | 130.85 | -2.50% | 76,811 |
| Jun 26, 2025 | 138.80 | 146.50 | 132.00 | 134.20 | 134.20 | 3.07% | 337,729 |
| Jun 25, 2025 | 128.15 | 131.00 | 128.05 | 130.20 | 130.20 | 2.32% | 33,414 |
| Jun 24, 2025 | 126.50 | 129.80 | 125.35 | 127.25 | 127.25 | 2.25% | 9,185 |
| Jun 23, 2025 | 120.75 | 125.95 | 120.75 | 124.45 | 124.45 | 1.38% | 10,667 |
| Jun 20, 2025 | 121.95 | 124.35 | 121.40 | 122.75 | 122.75 | 0.04% | 9,235 |
| Jun 19, 2025 | 125.00 | 127.70 | 121.95 | 122.70 | 122.70 | -3.16% | 12,234 |
| Jun 18, 2025 | 125.00 | 128.50 | 124.30 | 126.70 | 126.70 | -0.55% | 15,425 |
| Jun 17, 2025 | 127.50 | 130.95 | 124.55 | 127.40 | 127.40 | 2.25% | 11,686 |
| Jun 16, 2025 | 124.15 | 127.50 | 122.75 | 124.60 | 124.60 | -2.43% | 51,356 |
| Jun 13, 2025 | 127.05 | 128.80 | 124.30 | 127.70 | 127.70 | -1.54% | 31,910 |
| Jun 12, 2025 | 134.55 | 134.55 | 128.60 | 129.70 | 129.70 | -2.74% | 16,495 |
| Jun 11, 2025 | 132.45 | 136.50 | 131.50 | 133.35 | 133.35 | 0.57% | 7,780 |
| Jun 10, 2025 | 135.40 | 135.40 | 132.30 | 132.60 | 132.60 | -0.23% | 26,867 |
| Jun 9, 2025 | 127.05 | 138.65 | 127.05 | 132.90 | 132.90 | 4.52% | 115,107 |
| Jun 6, 2025 | 128.95 | 128.95 | 126.75 | 127.15 | 127.15 | -0.16% | 11,650 |
| Jun 5, 2025 | 127.95 | 133.15 | 126.95 | 127.35 | 127.35 | -0.04% | 25,629 |
| Jun 4, 2025 | 124.60 | 128.95 | 124.60 | 127.40 | 127.40 | 1.76% | 13,525 |
| Jun 3, 2025 | 129.90 | 130.00 | 124.50 | 125.20 | 125.20 | -2.34% | 30,044 |
| Jun 2, 2025 | 126.50 | 129.50 | 124.65 | 128.20 | 128.20 | -0.58% | 25,128 |
| May 30, 2025 | 130.00 | 131.05 | 127.40 | 128.95 | 128.95 | -0.27% | 41,182 |
| May 29, 2025 | 124.95 | 130.20 | 123.90 | 129.30 | 129.30 | 2.46% | 51,816 |
| May 28, 2025 | 130.65 | 130.65 | 125.15 | 126.20 | 126.20 | -1.94% | 17,996 |
| May 27, 2025 | 130.00 | 131.30 | 128.10 | 128.70 | 128.70 | -1.91% | 25,258 |
| May 26, 2025 | 131.95 | 135.60 | 130.00 | 131.20 | 131.20 | 1.04% | 15,381 |