NSE:OMINFRAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Nov 11, 2026	68.20	70.50	68.20	70.05	70.05	1.26%	42,043
Nov 9, 2026	70.80	70.80	68.50	69.18	69.18	-0.93%	25,762
Nov 8, 2026	68.66	71.27	68.10	69.83	69.83	0.16%	10,313
Nov 6, 2026	69.71	70.30	67.39	69.72	69.72	0.01%	37,294
Nov 5, 2026	68.25	72.00	68.10	69.71	69.71	4.86%	61,747
Nov 4, 2026	66.27	67.38	65.12	66.48	66.48	0.32%	35,089
Nov 3, 2026	68.70	69.49	65.22	66.27	66.27	2.14%	29,455
Nov 2, 2026	64.84	65.90	63.81	64.88	64.88	1.58%	47,566
Oct 30, 2026	66.40	66.40	63.53	63.87	63.87	-2.83%	24,585
Oct 29, 2026	66.00	67.98	64.86	65.73	65.73	-0.48%	30,246
Oct 28, 2026	69.80	71.55	64.17	66.05	66.05	-2.61%	45,104
Oct 27, 2026	66.01	68.65	65.52	67.82	67.82	4.47%	32,769
Oct 26, 2026	64.86	66.86	63.45	64.92	64.92	0.09%	97,753
Oct 23, 2026	67.99	67.99	62.40	64.86	64.86	-1.19%	75,159
Oct 22, 2026	64.50	66.35	63.50	65.64	65.64	0.26%	87,640
Oct 21, 2026	67.19	68.99	64.31	65.47	65.47	-2.56%	67,962
Oct 19, 2026	71.55	71.55	66.50	67.19	67.19	-3.41%	51,194
Oct 16, 2026	69.11	71.84	67.99	69.56	69.56	0.51%	57,069
Oct 15, 2026	72.80	72.80	68.35	69.21	69.21	-2.30%	74,069
Oct 14, 2026	71.68	74.77	70.11	70.84	70.84	1.26%	129,363
Oct 13, 2026	70.50	70.79	68.61	69.96	69.96	0.81%	46,974
Oct 12, 2026	70.00	71.59	68.75	69.40	69.40	-0.27%	37,761
Oct 9, 2026	71.34	71.34	68.07	69.59	69.59	1.06%	43,308
Oct 8, 2026	72.45	72.99	67.39	68.86	68.86	-4.96%	116,818
Oct 7, 2026	74.73	74.74	71.50	72.45	72.45	-1.20%	41,871
Oct 6, 2026	74.05	76.03	72.71	73.33	73.33	-2.02%	103,269
Oct 5, 2026	76.08	77.55	74.00	74.84	74.84	-1.63%	46,344
Oct 1, 2026	77.00	77.80	73.90	76.08	76.08	-1.34%	79,076
Sep 30, 2026	77.50	79.88	76.35	77.11	77.11	-0.72%	46,370
Sep 29, 2026	78.91	78.91	77.50	77.67	77.67	-1.37%	35,469
Sep 28, 2026	79.19	81.30	77.42	78.75	78.75	-0.35%	105,658
Sep 25, 2026	79.19	79.40	77.77	79.03	79.03	0.74%	35,345
Sep 24, 2026	78.50	79.59	78.05	78.45	78.45	0.14%	33,406
Sep 23, 2026	80.58	81.40	77.25	78.34	78.34	-0.75%	99,989
Sep 22, 2026	80.60	80.69	78.42	78.93	78.93	-0.23%	33,594
Sep 21, 2026	78.33	80.00	77.71	79.11	79.11	1.00%	44,681
Sep 18, 2026	80.91	80.91	77.90	78.33	78.33	-1.40%	54,641
Sep 17, 2026	79.65	80.99	78.50	79.44	79.44	-1.22%	44,975
Sep 16, 2026	80.99	80.99	77.43	80.42	80.42	0.21%	39,905
Sep 15, 2026	80.80	88.00	78.20	80.25	80.25	0.83%	219,096
Sep 11, 2026	80.80	82.00	78.85	79.59	79.59	-1.50%	50,982
Sep 10, 2026	81.67	83.31	79.61	80.80	80.80	-1.07%	56,813
Sep 9, 2026	81.60	82.94	81.05	81.67	81.67	-0.35%	37,997
Sep 8, 2026	84.80	84.80	80.75	81.96	81.96	-2.01%	46,884
Sep 7, 2026	84.70	85.10	83.10	83.64	83.64	-0.94%	39,818
Sep 4, 2026	82.00	86.00	81.89	84.43	84.43	2.74%	68,243
Sep 3, 2026	81.90	83.85	81.90	82.68	82.18	1.03%	21,253
Sep 2, 2026	83.46	83.46	80.15	81.84	81.35	-0.24%	19,943
Sep 1, 2026	82.63	83.35	81.60	82.04	81.54	-0.22%	37,136
Aug 31, 2026	83.40	84.57	82.00	82.22	81.72	-0.95%	22,374