Om Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 26, 2026	89.20	90.10	87.48	88.15	88.15	-0.31%	4,299
May 25, 2026	88.31	88.94	87.82	88.42	88.42	1.88%	735
May 22, 2026	86.77	87.36	85.05	86.79	86.79	1.78%	1,882
May 21, 2026	87.69	87.73	85.00	85.27	85.27	-1.18%	7,334
May 20, 2026	86.45	86.48	85.30	86.29	86.29	-0.19%	838
May 19, 2026	87.90	87.90	86.45	86.45	86.45	-0.05%	1,023
May 18, 2026	86.27	86.74	83.94	86.49	86.49	-1.82%	4,328
May 15, 2026	88.62	90.00	87.74	88.09	88.09	-2.11%	1,059
May 14, 2026	90.36	94.56	87.98	89.99	89.99	0.03%	9,067
May 13, 2026	87.50	91.43	87.50	89.96	89.96	0.72%	9,251
May 12, 2026	93.50	93.50	88.12	89.32	89.32	-4.21%	8,621
May 11, 2026	100.80	100.80	93.05	93.25	93.25	-4.24%	3,346
May 8, 2026	98.94	98.94	96.97	97.38	97.38	-3.00%	2,930
May 7, 2026	95.80	102.49	95.80	100.39	100.39	5.67%	7,797
May 6, 2026	96.00	96.00	92.82	95.00	95.00	2.15%	807
May 5, 2026	94.99	94.99	92.41	93.00	93.00	-0.46%	574
May 4, 2026	90.85	95.69	90.85	93.43	93.43	1.05%	9,567
Apr 30, 2026	92.40	93.37	89.07	92.46	92.46	-1.17%	5,091
Apr 29, 2026	93.40	93.80	91.84	93.55	93.55	0.36%	3,369
Apr 28, 2026	93.20	93.60	92.01	93.21	93.21	1.17%	2,029
Apr 27, 2026	88.58	92.90	88.58	92.13	92.13	1.41%	4,544
Apr 24, 2026	93.46	93.46	89.13	90.85	90.85	-2.40%	10,493
Apr 23, 2026	95.23	95.23	92.51	93.08	93.08	-0.97%	4,024
Apr 22, 2026	94.91	95.19	93.60	93.99	93.99	-0.34%	4,771
Apr 21, 2026	93.39	95.98	93.39	94.31	94.31	-	3,034
Apr 20, 2026	93.63	96.09	92.50	94.31	94.31	-1.29%	2,021
Apr 17, 2026	97.00	97.00	93.70	95.54	95.54	0.71%	4,692
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