Om Infra Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 13, 2026	88.00	91.59	85.10	88.56	88.56	0.71%	133,642
Mar 12, 2026	84.50	89.00	84.12	87.94	87.94	1.95%	92,779
Mar 11, 2026	84.80	89.99	84.80	86.26	86.26	5.52%	299,075
Mar 10, 2026	78.80	83.39	78.80	81.75	81.75	3.88%	133,196
Mar 9, 2026	81.50	81.50	75.90	78.70	78.70	-1.98%	129,282
Mar 6, 2026	80.51	82.61	79.01	80.29	80.29	0.22%	67,368
Mar 5, 2026	81.00	81.80	78.30	80.11	80.11	0.38%	93,924
Mar 4, 2026	80.00	82.85	79.00	79.81	79.81	-2.67%	80,680
Mar 2, 2026	83.00	84.54	80.52	82.00	82.00	-3.96%	105,342
Feb 27, 2026	88.70	88.70	85.06	85.38	85.38	-3.08%	33,296
Feb 26, 2026	85.50	88.99	85.50	88.09	88.09	2.29%	48,947
Feb 25, 2026	88.00	88.76	85.60	86.12	86.12	-2.51%	50,863
Feb 24, 2026	89.00	89.69	85.54	88.34	88.34	0.66%	76,393
Feb 23, 2026	85.00	90.80	84.90	87.76	87.76	3.62%	83,223
Feb 20, 2026	88.00	88.40	84.00	84.69	84.69	-3.29%	111,993
Feb 19, 2026	93.26	93.30	86.09	87.57	87.57	-4.86%	96,434
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