Om Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Aug 14, 2026	86.48	86.93	85.00	85.33	85.33	-1.32%	6,783
Aug 13, 2026	88.29	91.10	85.70	86.47	86.47	-2.33%	17,700
Aug 12, 2026	88.50	89.90	87.00	88.53	88.53	2.30%	12,875
Aug 11, 2026	87.51	88.62	86.20	86.54	86.54	-1.15%	3,946
Aug 10, 2026	87.51	88.30	87.51	87.55	87.55	-0.01%	3,540
Aug 7, 2026	90.55	90.55	86.90	87.56	87.56	-2.51%	8,286
Aug 6, 2026	89.88	90.60	89.08	89.81	89.81	0.17%	1,816
Aug 5, 2026	89.32	90.81	89.32	89.66	89.66	-0.62%	2,044
Aug 4, 2026	91.05	92.00	89.47	90.22	90.22	-1.72%	15,998
Aug 3, 2026	85.81	91.90	85.81	91.80	91.80	1.99%	7,324
Jul 31, 2026	88.43	90.50	87.70	90.01	90.01	2.28%	2,606
Jul 30, 2026	89.01	90.00	87.50	88.00	88.00	-2.21%	8,763
Jul 29, 2026	94.00	94.40	89.50	89.99	89.99	-0.52%	10,446
Jul 28, 2026	91.99	97.00	87.87	90.46	90.46	3.98%	90,086
Jul 27, 2026	87.10	88.50	86.75	87.00	87.00	0.02%	12,116
Jul 24, 2026	88.47	88.47	86.29	86.98	86.98	-0.98%	3,889
Jul 23, 2026	86.75	90.00	86.56	87.84	87.84	0.66%	9,014
Jul 22, 2026	89.78	89.78	86.97	87.26	87.26	-1.93%	13,763
Jul 21, 2026	90.00	91.50	87.93	88.98	88.98	0.68%	8,929
Jul 20, 2026	89.45	90.58	87.17	88.38	88.38	1.24%	10,002
Jul 17, 2026	89.70	97.45	85.86	87.30	87.30	0.88%	136,911
Jul 16, 2026	91.00	91.00	85.00	86.54	86.54	-1.75%	14,133
Jul 15, 2026	90.39	90.39	87.10	88.08	88.08	-2.10%	14,500
Jul 14, 2026	88.00	91.00	88.00	89.97	89.97	-1.31%	7,476
Jul 13, 2026	91.50	91.50	89.50	91.16	91.16	-0.19%	6,566
Jul 10, 2026	87.50	92.82	87.50	91.33	91.33	0.58%	12,595
Jul 9, 2026	90.22	91.29	88.97	90.80	90.80	0.78%	8,292
Jul 8, 2026	90.06	91.55	88.00	90.10	90.10	-0.30%	11,162
Jul 7, 2026	89.21	90.87	88.77	90.37	90.37	0.49%	2,146
Jul 6, 2026	91.66	93.20	89.50	89.93	89.93	-1.45%	14,007
Jul 3, 2026	99.00	99.00	89.49	91.25	91.25	2.48%	5,949
Jul 2, 2026	87.80	89.61	86.90	89.04	89.04	1.37%	9,042
Jul 1, 2026	89.69	90.25	86.56	87.84	87.84	-0.84%	2,162
Jun 30, 2026	83.50	89.63	83.50	88.58	88.58	4.72%	2,473
Jun 29, 2026	87.00	87.00	84.45	84.59	84.59	-2.77%	6,222
Jun 25, 2026	87.50	91.00	86.41	87.00	87.00	-2.80%	15,087
Jun 24, 2026	90.58	90.85	88.62	89.51	89.51	-1.32%	3,679
Jun 23, 2026	87.79	94.83	87.79	90.71	90.71	4.90%	35,462
Jun 22, 2026	90.00	90.00	86.10	86.47	86.47	-1.83%	4,387
Jun 19, 2026	85.01	89.00	84.97	88.08	88.08	3.25%	10,365
Jun 18, 2026	85.11	86.23	84.90	85.31	85.31	-0.04%	2,332
Jun 17, 2026	84.00	86.50	84.00	85.34	85.34	-0.97%	5,614
Jun 16, 2026	84.90	87.15	84.90	86.18	86.18	1.33%	2,131
Jun 15, 2026	81.52	86.71	81.52	85.05	85.05	2.57%	3,759
Jun 12, 2026	81.41	83.81	79.05	82.92	82.92	1.80%	3,601
Jun 11, 2026	78.60	81.95	78.60	81.45	81.45	-0.06%	4,844
Jun 10, 2026	84.39	84.39	81.00	81.50	81.50	-0.77%	4,808
Jun 9, 2026	83.39	83.42	80.48	82.13	82.13	-0.64%	11,276
Jun 8, 2026	91.00	91.00	82.66	82.66	82.66	-3.20%	947
Jun 5, 2026	86.58	87.30	84.40	85.39	85.39	0.12%	1,771