NSE:OMINFRAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 22, 2026	86.63	87.76	85.10	87.01	87.01	1.37%	80,525
May 21, 2026	87.09	87.69	84.61	85.83	85.83	-0.65%	73,930
May 20, 2026	85.67	87.00	84.90	86.39	86.39	0.43%	17,696
May 19, 2026	87.28	88.79	85.11	86.02	86.02	-1.45%	68,138
May 18, 2026	87.10	88.08	83.94	87.29	87.29	-0.89%	72,611
May 15, 2026	90.00	90.01	87.60	88.07	88.07	-2.25%	123,281
May 14, 2026	90.80	94.79	87.69	90.10	90.10	0.17%	185,479
May 13, 2026	89.80	91.50	87.19	89.95	89.95	1.16%	103,514
May 12, 2026	93.25	93.25	88.51	88.92	88.92	-4.67%	158,972
May 11, 2026	96.55	97.00	93.01	93.28	93.28	-4.59%	131,439
May 8, 2026	99.67	99.67	96.51	97.77	97.77	-1.91%	78,800
May 7, 2026	97.00	102.41	94.41	99.67	99.67	4.81%	242,808
May 6, 2026	93.02	95.90	92.64	95.10	95.10	2.24%	120,447
May 5, 2026	93.01	94.39	92.41	93.02	93.02	-0.93%	58,213
May 4, 2026	94.00	96.00	92.00	93.89	93.89	1.29%	135,147
Apr 30, 2026	93.00	93.87	90.10	92.69	92.69	-0.60%	82,141
Apr 29, 2026	92.73	94.00	92.11	93.25	93.25	0.56%	94,467
Apr 28, 2026	92.54	93.96	91.52	92.73	92.73	0.21%	52,849
Apr 27, 2026	90.39	93.00	90.39	92.54	92.54	2.38%	44,588
Apr 24, 2026	94.54	94.54	89.31	90.39	90.39	-2.95%	106,472
Apr 23, 2026	94.00	94.95	92.26	93.14	93.14	-0.99%	52,078
Apr 22, 2026	94.36	95.81	93.00	94.07	94.07	-0.31%	54,804
Apr 21, 2026	93.10	95.80	93.08	94.36	94.36	0.45%	53,609
Apr 20, 2026	95.78	95.98	92.65	93.94	93.94	-1.09%	75,112
Apr 17, 2026	95.00	96.50	93.21	94.98	94.98	-0.03%	103,041
Apr 16, 2026	96.40	96.98	92.20	95.01	95.01	0.01%	121,619
Apr 15, 2026	94.00	95.70	92.53	95.00	95.00	2.89%	134,762
Apr 13, 2026	90.10	95.00	87.81	92.33	92.33	1.45%	147,556
Apr 10, 2026	89.90	91.90	89.00	91.01	91.01	1.52%	82,960
Apr 9, 2026	90.00	92.39	88.55	89.65	89.65	-0.72%	117,442
Apr 8, 2026	90.69	91.88	88.89	90.30	90.30	3.26%	125,158
Apr 7, 2026	86.65	90.69	86.32	87.45	87.45	-0.53%	84,349
Apr 6, 2026	85.61	88.39	84.06	87.92	87.92	2.70%	86,816
Apr 2, 2026	82.35	86.30	81.12	85.61	85.61	0.77%	67,374
Apr 1, 2026	84.00	88.00	83.99	84.96	84.96	5.49%	61,336
Mar 30, 2026	82.36	82.60	77.40	80.54	80.54	-1.82%	290,070
Mar 27, 2026	83.41	83.49	81.30	82.03	82.03	-2.99%	263,659
Mar 25, 2026	82.70	86.29	82.00	84.56	84.56	2.87%	155,265
Mar 24, 2026	81.50	84.90	81.00	82.20	82.20	2.43%	95,741
Mar 23, 2026	83.00	83.00	78.25	80.25	80.25	-3.58%	582,539
Mar 20, 2026	85.86	88.05	83.00	83.23	83.23	-1.61%	106,047
Mar 19, 2026	87.90	87.90	83.10	84.59	84.59	-4.63%	480,893
Mar 18, 2026	88.50	90.61	88.00	88.70	88.70	0.38%	101,814
Mar 17, 2026	83.00	89.73	82.31	88.36	88.36	6.11%	279,224
Mar 16, 2026	87.21	87.99	82.10	83.27	83.27	-5.97%	112,423
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