Om Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 9, 2026	68.71	70.41	68.63	69.39	69.39	-1.45%	2,353
Nov 8, 2026	68.79	71.90	68.79	70.41	70.41	0.98%	527
Nov 6, 2026	69.32	69.94	68.00	69.73	69.73	0.27%	1,837
Nov 5, 2026	68.94	70.70	67.80	69.54	69.54	3.92%	6,946
Nov 4, 2026	66.02	67.29	65.28	66.92	66.92	0.92%	4,671
Nov 3, 2026	65.30	67.44	65.28	66.31	66.31	1.89%	5,548
Nov 2, 2026	64.94	65.84	64.01	65.08	65.08	1.53%	5,733
Oct 30, 2026	67.70	67.70	63.65	64.10	64.10	-3.43%	4,139
Oct 29, 2026	64.52	67.58	64.52	66.38	66.38	-0.20%	4,399
Oct 28, 2026	68.94	69.80	65.05	66.51	66.51	-1.99%	1,563
Oct 27, 2026	64.12	68.44	64.12	67.86	67.86	4.95%	1,176
Oct 26, 2026	65.48	65.98	63.52	64.66	64.66	-0.15%	1,173
Oct 23, 2026	66.00	66.00	62.52	64.76	64.76	-1.02%	3,272
Oct 22, 2026	64.79	65.88	63.37	65.43	65.43	-	3,195
Oct 21, 2026	66.52	67.00	65.00	65.43	65.43	-2.46%	3,490
Oct 19, 2026	70.01	70.01	67.00	67.08	67.08	-3.22%	4,496
Oct 16, 2026	69.98	70.44	68.00	69.31	69.31	-0.14%	5,607
Oct 15, 2026	71.94	71.94	69.00	69.41	69.41	-1.96%	4,072
Oct 14, 2026	77.00	77.00	70.35	70.80	70.80	1.14%	6,088
Oct 13, 2026	67.85	70.37	67.85	70.00	70.00	-0.14%	5,018
Oct 12, 2026	67.45	71.28	67.45	70.10	70.10	0.43%	1,778
Oct 9, 2026	69.88	70.74	68.47	69.80	69.80	0.98%	5,836
Oct 8, 2026	72.00	72.36	68.13	69.12	69.12	-5.19%	6,039
Oct 7, 2026	74.51	74.51	72.00	72.90	72.90	-0.76%	5,708
Oct 6, 2026	73.52	75.99	73.05	73.46	73.46	-2.43%	9,321
Oct 5, 2026	74.50	76.68	74.04	75.29	75.29	-0.65%	6,576
Oct 1, 2026	77.11	77.11	73.65	75.78	75.78	-2.57%	6,205
Sep 30, 2026	78.48	78.98	76.60	77.78	77.78	0.30%	1,714
Sep 29, 2026	78.29	78.67	77.35	77.55	77.55	-1.42%	2,364
Sep 28, 2026	79.74	80.00	77.60	78.67	78.67	-0.57%	13,676
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