Om Infra Limited (BOM:531092)
India · Delayed Price · Currency is INR 76.01
-1.58 (-2.04%)
At close: Jan 23, 2026
Om Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| 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 |
| Dec 2, 2025 | 108.05 | 108.05 | 106.65 | 106.90 | 106.90 | -1.06% | 1,073 |
| Dec 1, 2025 | 107.15 | 110.50 | 107.15 | 108.05 | 108.05 | -0.78% | 7,652 |
| Nov 28, 2025 | 108.00 | 109.95 | 106.90 | 108.90 | 108.90 | 0.93% | 5,261 |
| Nov 27, 2025 | 107.50 | 108.95 | 104.35 | 107.90 | 107.90 | 0.79% | 7,488 |
| Nov 26, 2025 | 106.90 | 107.65 | 106.00 | 107.05 | 107.05 | 1.23% | 6,692 |
| Nov 25, 2025 | 107.45 | 107.45 | 105.05 | 105.75 | 105.75 | -0.94% | 1,245 |
| Nov 24, 2025 | 107.90 | 107.90 | 106.00 | 106.75 | 106.75 | -0.05% | 3,591 |
| Nov 21, 2025 | 109.75 | 109.80 | 105.90 | 106.80 | 106.80 | -1.97% | 7,825 |
| Nov 20, 2025 | 109.90 | 111.40 | 108.10 | 108.95 | 108.95 | 0.23% | 10,836 |
| Nov 19, 2025 | 109.70 | 109.90 | 108.20 | 108.70 | 108.70 | -2.07% | 3,043 |
| Nov 18, 2025 | 111.70 | 111.85 | 108.20 | 111.00 | 111.00 | 0.27% | 10,032 |
| Nov 17, 2025 | 111.90 | 111.90 | 110.50 | 110.70 | 110.70 | -1.07% | 580 |
| Nov 14, 2025 | 112.05 | 112.05 | 110.50 | 111.90 | 111.90 | - | 2,021 |
| Nov 13, 2025 | 112.45 | 113.00 | 109.60 | 111.90 | 111.90 | 0.45% | 16,693 |