Om Infra Limited (NSE:OMINFRAL)
India · Delayed Price · Currency is INR 118.43
-2.05 (-1.70%)
Aug 1, 2025, 3:29 PM IST
Om Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Aug 1, 2025 | 119.20 | 120.80 | 118.00 | 118.43 | 118.43 | -1.70% | 77,470 |
| Jul 31, 2025 | 115.85 | 122.25 | 115.01 | 120.48 | 120.48 | 2.42% | 177,226 |
| Jul 30, 2025 | 118.55 | 120.23 | 117.00 | 117.63 | 117.63 | -1.26% | 118,172 |
| Jul 29, 2025 | 118.00 | 119.72 | 116.42 | 119.13 | 119.13 | 0.45% | 86,621 |
| Jul 28, 2025 | 123.90 | 123.90 | 117.90 | 118.60 | 118.60 | -3.44% | 205,766 |
| Jul 25, 2025 | 124.44 | 124.44 | 122.01 | 122.83 | 122.83 | -1.29% | 69,817 |
| Jul 24, 2025 | 124.75 | 125.55 | 123.51 | 124.44 | 124.44 | -0.91% | 68,408 |
| Jul 23, 2025 | 125.70 | 126.99 | 124.72 | 125.58 | 125.58 | 0.48% | 94,459 |
| Jul 22, 2025 | 126.51 | 127.28 | 124.26 | 124.98 | 124.98 | -0.83% | 182,154 |
| Jul 21, 2025 | 126.83 | 130.06 | 125.15 | 126.03 | 126.03 | -0.64% | 97,890 |
| Jul 18, 2025 | 127.65 | 128.81 | 125.92 | 126.84 | 126.84 | -1.38% | 84,492 |
| Jul 17, 2025 | 129.40 | 130.48 | 128.00 | 128.62 | 128.62 | -0.07% | 64,156 |
| Jul 16, 2025 | 128.65 | 130.40 | 127.50 | 128.71 | 128.71 | -0.04% | 102,468 |
| Jul 15, 2025 | 130.50 | 130.50 | 127.86 | 128.76 | 128.76 | 0.16% | 66,590 |
| Jul 14, 2025 | 127.15 | 129.01 | 125.30 | 128.56 | 128.56 | 0.10% | 173,347 |
| Jul 11, 2025 | 129.61 | 130.89 | 128.00 | 128.43 | 128.43 | -1.15% | 84,050 |
| Jul 10, 2025 | 129.75 | 131.90 | 129.22 | 129.93 | 129.93 | -0.38% | 60,333 |
| Jul 9, 2025 | 130.99 | 131.81 | 129.54 | 130.42 | 130.42 | -0.47% | 210,244 |
| Jul 8, 2025 | 132.40 | 133.00 | 130.40 | 131.03 | 131.03 | -1.06% | 65,300 |
| Jul 7, 2025 | 133.84 | 134.30 | 131.50 | 132.44 | 132.44 | -1.05% | 78,433 |
| Jul 4, 2025 | 132.48 | 134.90 | 129.72 | 133.84 | 133.84 | 1.03% | 160,001 |
| Jul 3, 2025 | 133.00 | 135.00 | 131.17 | 132.48 | 132.48 | 0.45% | 161,187 |
| Jul 2, 2025 | 133.25 | 133.30 | 130.70 | 131.89 | 131.89 | -0.52% | 93,955 |
| Jul 1, 2025 | 135.09 | 135.09 | 131.04 | 132.58 | 132.58 | -1.02% | 145,099 |
| Jun 30, 2025 | 132.22 | 134.61 | 132.22 | 133.95 | 133.95 | 2.06% | 206,977 |
| Jun 27, 2025 | 134.90 | 136.34 | 130.10 | 131.24 | 131.24 | -2.18% | 366,142 |
| Jun 26, 2025 | 138.45 | 146.12 | 131.50 | 134.16 | 134.16 | 3.19% | 2,915,142 |
| Jun 25, 2025 | 127.71 | 131.20 | 127.23 | 130.01 | 130.01 | 2.37% | 205,905 |
| Jun 24, 2025 | 127.00 | 129.90 | 125.38 | 127.00 | 127.00 | 1.73% | 133,761 |
| Jun 23, 2025 | 120.65 | 126.78 | 120.61 | 124.84 | 124.84 | 1.33% | 199,711 |
| Jun 20, 2025 | 123.80 | 125.00 | 121.01 | 123.20 | 123.20 | 0.23% | 102,573 |
| Jun 19, 2025 | 127.02 | 127.73 | 121.51 | 122.92 | 122.92 | -3.22% | 123,678 |
| Jun 18, 2025 | 125.90 | 128.88 | 124.10 | 127.01 | 127.01 | -0.12% | 129,362 |
| Jun 17, 2025 | 127.00 | 131.00 | 124.21 | 127.16 | 127.16 | 1.88% | 279,471 |
| Jun 16, 2025 | 128.01 | 128.01 | 122.71 | 124.81 | 124.81 | -2.03% | 161,657 |
| Jun 13, 2025 | 127.20 | 128.39 | 124.55 | 127.40 | 127.40 | -1.75% | 103,853 |
| Jun 12, 2025 | 133.91 | 134.00 | 128.70 | 129.67 | 129.67 | -2.44% | 109,672 |
| Jun 11, 2025 | 133.95 | 136.40 | 131.07 | 132.91 | 132.91 | 0.15% | 198,862 |
| Jun 10, 2025 | 133.95 | 134.95 | 132.00 | 132.71 | 132.71 | -0.14% | 151,122 |
| Jun 9, 2025 | 127.97 | 138.80 | 127.97 | 132.89 | 132.89 | 4.54% | 657,589 |
| Jun 6, 2025 | 128.15 | 128.66 | 126.10 | 127.12 | 127.12 | -0.25% | 108,290 |
| Jun 5, 2025 | 127.93 | 133.26 | 126.83 | 127.44 | 127.44 | 0.12% | 213,210 |
| Jun 4, 2025 | 126.67 | 128.90 | 125.92 | 127.29 | 127.29 | 0.98% | 158,584 |
| Jun 3, 2025 | 129.85 | 129.85 | 125.03 | 126.05 | 126.05 | -1.49% | 103,219 |
| Jun 2, 2025 | 124.70 | 129.88 | 124.56 | 127.96 | 127.96 | -1.01% | 219,092 |
| May 30, 2025 | 130.08 | 131.05 | 127.28 | 129.26 | 129.26 | -0.01% | 121,272 |
| May 29, 2025 | 126.37 | 130.00 | 123.75 | 129.27 | 129.27 | 2.86% | 286,027 |
| May 28, 2025 | 129.35 | 130.98 | 125.00 | 125.67 | 125.67 | -2.45% | 237,872 |
| May 27, 2025 | 131.90 | 131.90 | 128.21 | 128.82 | 128.82 | -1.79% | 132,639 |
| May 26, 2025 | 130.40 | 135.88 | 130.24 | 131.17 | 131.17 | 0.90% | 232,414 |