Om Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Feb 18, 2026	91.90	95.85	91.00	92.04	92.04	0.05%	75,197
Feb 17, 2026	91.15	95.58	91.15	91.99	91.99	-0.29%	120,068
Feb 16, 2026	94.97	95.94	91.60	92.26	92.26	-1.19%	57,837
Feb 13, 2026	92.10	95.69	90.65	93.37	93.37	-0.15%	88,192
Feb 12, 2026	96.70	96.70	91.20	93.51	93.51	-3.60%	106,463
Feb 11, 2026	96.43	100.79	95.68	97.00	97.00	0.70%	93,068
Feb 10, 2026	98.00	102.39	95.11	96.33	96.33	-0.39%	236,907
Feb 9, 2026	89.68	99.90	88.27	96.71	96.71	8.37%	391,780
Feb 6, 2026	91.46	91.84	89.11	89.24	89.24	-2.43%	88,356
Feb 5, 2026	93.00	94.10	90.40	91.46	91.46	-0.61%	150,811
Feb 4, 2026	83.95	94.20	80.10	92.02	92.02	12.60%	456,662
Feb 3, 2026	87.96	87.96	79.04	81.72	81.72	5.17%	208,099
Feb 2, 2026	79.00	79.85	74.31	77.70	77.70	2.09%	62,699
Feb 1, 2026	79.30	82.35	74.50	76.11	76.11	-2.69%	78,736
Jan 30, 2026	76.21	79.54	75.15	78.21	78.21	2.62%	115,493
Jan 29, 2026	77.00	77.61	74.36	76.21	76.21	-0.33%	68,306
Jan 28, 2026	73.15	77.24	73.12	76.46	76.46	4.52%	170,569
Jan 27, 2026	75.98	76.00	71.50	73.15	73.15	-3.28%	139,689
Jan 23, 2026	78.05	78.18	74.50	75.63	75.63	-2.76%	58,636
Jan 22, 2026	77.05	79.29	76.70	77.78	77.78	1.89%	65,520
Jan 21, 2026	79.60	79.63	75.50	76.34	76.34	-2.65%	94,990
Jan 20, 2026	80.79	80.79	77.20	78.42	78.42	-3.80%	176,174
Jan 19, 2026	78.85	86.99	78.85	81.52	81.52	4.10%	1,214,110
Jan 16, 2026	81.07	81.39	77.50	78.31	78.31	-2.99%	103,097
Jan 14, 2026	80.65	82.39	80.41	80.72	80.72	-1.44%	61,711
Jan 13, 2026	80.47	84.00	79.81	81.90	81.90	1.78%	104,063
Jan 12, 2026	83.05	83.17	78.88	80.47	80.47	-4.07%	168,883
Jan 9, 2026	88.75	89.00	83.16	83.88	83.88	-5.85%	264,582
Jan 8, 2026	92.00	92.84	88.75	89.09	89.09	-3.51%	88,039
Jan 7, 2026	91.90	93.00	91.31	92.33	92.33	0.47%	100,001
Jan 6, 2026	95.99	96.13	91.35	91.90	91.90	-3.12%	194,669
Jan 5, 2026	96.50	98.10	94.50	94.86	94.86	-3.34%	110,678
Jan 2, 2026	98.00	99.00	96.50	98.14	98.14	1.29%	55,465
Jan 1, 2026	99.00	99.01	96.50	96.89	96.89	-0.67%	34,963
Dec 31, 2025	98.00	98.30	97.00	97.54	97.54	0.65%	65,796
Dec 30, 2025	99.00	99.00	96.73	96.91	96.91	-0.49%	35,531
Dec 29, 2025	96.97	98.74	96.10	97.39	97.39	-0.81%	67,844
Dec 26, 2025	98.02	100.00	98.02	98.19	98.19	-1.53%	70,950
Dec 24, 2025	98.81	101.75	98.81	99.72	99.72	-0.81%	67,456
Dec 23, 2025	100.00	101.59	99.59	100.53	100.53	0.69%	83,864
Dec 22, 2025	99.24	100.79	98.01	99.84	99.84	1.77%	61,318
Dec 19, 2025	97.15	99.91	96.70	98.10	98.10	0.79%	75,823
Dec 18, 2025	98.07	98.98	96.00	97.33	97.33	-0.73%	44,423
Dec 17, 2025	100.07	100.45	97.20	98.05	98.05	-1.92%	79,271
Dec 16, 2025	100.55	104.01	98.50	99.97	99.97	-1.59%	90,297
Dec 15, 2025	98.50	103.31	98.50	101.59	101.59	-1.16%	72,801
Dec 12, 2025	102.49	103.00	101.87	102.78	102.78	1.39%	58,112
Dec 11, 2025	103.00	103.11	100.63	101.37	101.37	0.37%	43,082
Dec 10, 2025	102.87	104.47	100.02	101.00	101.00	-1.33%	51,628
Dec 9, 2025	100.69	104.63	99.00	102.36	102.36	1.16%	336,341