Om Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Apr 16, 2026	97.00	97.00	91.80	94.87	94.87	-0.23%	42,013
Apr 15, 2026	94.90	95.20	92.53	95.09	95.09	2.71%	30,192
Apr 13, 2026	85.05	94.15	85.05	92.58	92.58	1.66%	11,460
Apr 10, 2026	91.14	91.80	90.28	91.07	91.07	1.72%	2,625
Apr 9, 2026	88.92	92.49	88.92	89.53	89.53	-1.32%	6,806
Apr 8, 2026	91.80	91.98	89.08	90.73	90.73	3.28%	12,637
Apr 7, 2026	88.21	90.02	86.50	87.85	87.85	0.01%	11,113
Apr 6, 2026	86.65	88.41	84.33	87.84	87.84	2.43%	14,811
Apr 2, 2026	82.51	86.24	82.41	85.76	85.76	1.07%	3,247
Apr 1, 2026	86.09	86.09	83.88	84.85	84.85	6.20%	2,828
Mar 30, 2026	82.76	82.76	77.81	79.90	79.90	-2.54%	46,229
Mar 27, 2026	83.00	83.00	81.03	81.98	81.98	-3.59%	8,407
Mar 25, 2026	84.00	86.00	83.23	85.03	85.03	2.73%	4,584
Mar 24, 2026	80.30	84.04	80.30	82.77	82.77	3.08%	16,166
Mar 23, 2026	82.30	84.24	78.12	80.30	80.30	-4.38%	16,375
Mar 20, 2026	86.62	88.01	83.24	83.98	83.98	-0.56%	12,375
Mar 19, 2026	86.95	87.62	82.91	84.45	84.45	-5.63%	12,895
Mar 18, 2026	88.31	89.88	87.84	89.49	89.49	1.84%	348
Mar 17, 2026	83.90	89.30	82.80	87.87	87.87	5.22%	5,723
Mar 16, 2026	87.00	87.00	82.22	83.51	83.51	-5.62%	6,138
Mar 13, 2026	86.53	90.26	85.00	88.48	88.48	0.57%	5,579
Mar 12, 2026	85.50	88.70	84.72	87.98	87.98	1.85%	5,388
Mar 11, 2026	84.39	90.27	84.39	86.38	86.38	5.86%	22,943
Mar 10, 2026	79.48	83.00	78.77	81.60	81.60	4.16%	2,192
Mar 9, 2026	73.11	78.80	73.11	78.34	78.34	-2.63%	5,699
Mar 6, 2026	80.60	81.50	80.01	80.46	80.46	-	12,748
Mar 5, 2026	79.53	81.25	77.97	80.46	80.46	1.17%	9,169
Mar 4, 2026	79.63	82.27	79.44	79.53	79.53	-2.36%	4,434
Mar 2, 2026	85.07	85.07	79.26	81.45	81.45	-5.05%	5,147
Feb 27, 2026	86.90	88.06	84.88	85.78	85.78	-3.29%	7,368
Feb 26, 2026	87.32	90.18	86.42	88.70	88.70	3.24%	4,411
Feb 25, 2026	88.38	88.38	85.68	85.92	85.92	-2.78%	771
Feb 24, 2026	89.00	89.25	85.43	88.38	88.38	0.43%	3,794
Feb 23, 2026	86.00	89.99	85.14	88.00	88.00	3.95%	9,813
Feb 20, 2026	87.35	88.27	84.20	84.66	84.66	-4.01%	8,840
Feb 19, 2026	92.04	92.86	86.09	88.20	88.20	-4.66%	19,257
Feb 18, 2026	93.25	93.50	90.10	92.51	92.51	0.49%	2,751
Feb 17, 2026	92.81	94.66	91.95	92.06	92.06	0.29%	7,151
Feb 16, 2026	86.20	96.67	86.20	91.79	91.79	-1.49%	3,489
Feb 13, 2026	93.00	95.79	91.55	93.18	93.18	-0.06%	9,185
Feb 12, 2026	95.00	95.69	93.00	93.24	93.24	-3.84%	4,078
Feb 11, 2026	101.80	101.80	95.89	96.96	96.96	0.98%	3,824
Feb 10, 2026	98.50	101.85	95.70	96.02	96.02	-0.47%	24,575
Feb 9, 2026	97.90	100.00	88.33	96.47	96.47	7.88%	18,628
Feb 6, 2026	91.13	91.13	89.20	89.42	89.42	-2.36%	6,127
Feb 5, 2026	92.53	93.97	90.08	91.58	91.58	0.21%	13,239
Feb 4, 2026	81.88	94.32	81.05	91.39	91.39	11.61%	30,974
Feb 3, 2026	79.98	84.65	79.52	81.88	81.88	5.37%	10,992
Feb 2, 2026	76.67	78.14	74.50	77.71	77.71	0.96%	4,771
Feb 1, 2026	77.31	82.35	75.12	76.97	76.97	-1.95%	4,566