Om Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 25, 2026	78.56	79.44	77.37	79.12	79.12	0.56%	5,679
Sep 24, 2026	78.51	79.21	78.05	78.68	78.68	-0.32%	3,304
Sep 23, 2026	79.80	81.00	78.32	78.93	78.93	0.37%	14,557
Sep 22, 2026	79.98	79.98	78.52	78.64	78.64	-0.76%	3,836
Sep 21, 2026	78.40	79.56	77.72	79.24	79.24	1.02%	4,055
Sep 18, 2026	79.98	81.29	78.20	78.44	78.44	-1.06%	2,408
Sep 17, 2026	79.05	80.53	78.72	79.28	79.28	-1.38%	2,946
Sep 16, 2026	80.94	80.94	77.81	80.39	80.39	-0.40%	2,970
Sep 15, 2026	80.44	85.08	79.05	80.71	80.71	1.70%	7,719
Sep 11, 2026	81.84	81.84	79.02	79.36	79.36	-1.55%	4,146
Sep 10, 2026	81.02	82.94	80.55	80.61	80.61	-1.04%	2,424
Sep 9, 2026	82.66	82.66	80.97	81.46	81.46	-0.68%	5,414
Sep 8, 2026	84.94	84.94	81.80	82.02	82.02	-2.38%	1,945
Sep 7, 2026	92.90	92.90	83.47	84.02	84.02	-0.34%	12,086
Sep 4, 2026	81.61	86.10	81.52	84.31	84.31	2.40%	13,643
Sep 3, 2026	81.90	83.46	81.67	82.83	82.33	1.42%	2,326
Sep 2, 2026	80.00	82.44	80.00	81.67	81.18	-0.49%	1,595
Sep 1, 2026	82.94	83.28	81.72	82.07	81.57	0.04%	1,266
Aug 31, 2026	82.22	83.46	81.75	82.04	81.54	-1.41%	4,832
Aug 28, 2026	83.78	83.94	81.90	83.21	82.71	0.39%	5,788
Aug 27, 2026	81.88	83.44	81.87	82.89	82.39	0.85%	4,425
Aug 26, 2026	82.10	83.94	81.08	82.19	81.69	-1.98%	8,308
Aug 25, 2026	83.35	84.12	83.00	83.85	83.34	0.60%	5,697
Aug 24, 2026	84.20	85.34	83.17	83.35	82.85	-1.01%	6,000
Aug 21, 2026	84.07	85.20	84.00	84.20	83.69	-0.70%	6,395
Aug 20, 2026	84.82	86.54	84.52	84.79	84.28	-0.64%	8,010
Aug 19, 2026	86.45	86.68	85.12	85.34	84.82	-1.55%	3,296
Aug 18, 2026	88.35	88.35	86.12	86.68	86.16	-0.10%	10,316
Aug 17, 2026	83.55	87.94	83.55	86.77	86.25	1.69%	14,453
Aug 14, 2026	86.48	86.93	85.00	85.33	84.81	-1.32%	6,783
Aug 13, 2026	88.29	91.10	85.70	86.47	85.95	-2.33%	17,700
Aug 12, 2026	88.50	89.90	87.00	88.53	88.00	2.30%	12,875
Aug 11, 2026	87.51	88.62	86.20	86.54	86.02	-1.15%	3,946
Aug 10, 2026	87.51	88.30	87.51	87.55	87.02	-0.01%	3,540
Aug 7, 2026	90.55	90.55	86.90	87.56	87.03	-2.51%	8,286
Aug 6, 2026	89.88	90.60	89.08	89.81	89.27	0.17%	1,816
Aug 5, 2026	89.32	90.81	89.32	89.66	89.12	-0.62%	2,044
Aug 4, 2026	91.05	92.00	89.47	90.22	89.68	-1.72%	15,998
Aug 3, 2026	85.81	91.90	85.81	91.80	91.25	1.99%	7,324
Jul 31, 2026	88.43	90.50	87.70	90.01	89.47	2.28%	2,606
Jul 30, 2026	89.01	90.00	87.50	88.00	87.47	-2.21%	8,763
Jul 29, 2026	94.00	94.40	89.50	89.99	89.45	-0.52%	10,446
Jul 28, 2026	91.99	97.00	87.87	90.46	89.91	3.98%	90,086
Jul 27, 2026	87.10	88.50	86.75	87.00	86.47	0.02%	12,116
Jul 24, 2026	88.47	88.47	86.29	86.98	86.45	-0.98%	3,889
Jul 23, 2026	86.75	90.00	86.56	87.84	87.31	0.66%	9,014
Jul 22, 2026	89.78	89.78	86.97	87.26	86.73	-1.93%	13,763
Jul 21, 2026	90.00	91.50	87.93	88.98	88.44	0.68%	8,929
Jul 20, 2026	89.45	90.58	87.17	88.38	87.85	1.24%	10,002
Jul 17, 2026	89.70	97.45	85.86	87.30	86.77	0.88%	136,911