Om Infra Limited (NSE:OMINFRAL)
India · Delayed Price · Currency is INR 109.49
-0.11 (-0.10%)
Sep 5, 2025, 3:29 PM IST
Om Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Sep 5, 2025 | 110.15 | 110.99 | 108.31 | 109.49 | 109.49 | -0.10% | 132,438 |
| Sep 4, 2025 | 111.80 | 115.20 | 108.15 | 109.60 | 109.60 | -0.27% | 301,729 |
| Sep 3, 2025 | 109.45 | 111.45 | 108.35 | 109.90 | 109.90 | 1.01% | 82,086 |
| Sep 2, 2025 | 109.88 | 111.80 | 106.01 | 108.80 | 108.80 | -0.62% | 163,874 |
| Sep 1, 2025 | 111.00 | 112.88 | 108.72 | 109.48 | 109.48 | -1.01% | 180,897 |
| Aug 29, 2025 | 103.75 | 114.26 | 102.48 | 110.60 | 110.60 | 8.21% | 1,710,676 |
| Aug 28, 2025 | 103.15 | 104.63 | 101.43 | 102.21 | 102.21 | -2.32% | 108,477 |
| Aug 26, 2025 | 106.99 | 106.99 | 104.00 | 104.64 | 104.64 | -1.26% | 70,503 |
| Aug 25, 2025 | 109.60 | 109.60 | 105.35 | 105.98 | 105.98 | -2.72% | 131,985 |
| Aug 22, 2025 | 109.35 | 111.00 | 107.60 | 108.94 | 108.94 | -0.43% | 68,687 |
| Aug 21, 2025 | 111.20 | 111.75 | 109.00 | 109.41 | 109.41 | -0.93% | 73,371 |
| Aug 20, 2025 | 111.00 | 113.20 | 109.89 | 110.44 | 110.44 | -0.07% | 121,730 |
| Aug 19, 2025 | 110.81 | 112.89 | 110.15 | 110.52 | 110.52 | -0.23% | 228,851 |
| Aug 18, 2025 | 111.00 | 112.72 | 108.60 | 110.78 | 110.78 | 2.83% | 105,619 |
| Aug 14, 2025 | 110.72 | 111.56 | 107.00 | 107.73 | 107.73 | -2.78% | 99,247 |
| Aug 13, 2025 | 111.50 | 115.69 | 108.36 | 110.81 | 110.81 | 0.84% | 171,850 |
| Aug 12, 2025 | 107.76 | 115.00 | 106.26 | 109.89 | 109.89 | -2.87% | 275,869 |
| Aug 11, 2025 | 115.40 | 115.40 | 110.56 | 113.14 | 113.14 | -0.98% | 76,568 |
| Aug 8, 2025 | 115.51 | 115.67 | 113.25 | 114.26 | 114.26 | -0.88% | 57,748 |
| Aug 7, 2025 | 113.50 | 116.24 | 112.95 | 115.28 | 115.28 | 0.57% | 91,000 |
| Aug 6, 2025 | 119.00 | 119.00 | 113.75 | 114.63 | 114.63 | -2.02% | 94,675 |
| Aug 5, 2025 | 119.00 | 119.07 | 116.23 | 116.99 | 116.99 | -0.15% | 74,989 |
| Aug 4, 2025 | 115.00 | 118.16 | 115.00 | 117.16 | 117.16 | -1.07% | 75,455 |
| 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 |