NSE:OMINFRAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jun 19, 2026	85.39	89.40	84.40	87.97	87.97	3.02%	120,678
Jun 18, 2026	84.50	86.45	84.50	85.39	85.39	-0.35%	37,098
Jun 17, 2026	85.50	86.45	84.82	85.69	85.69	0.16%	35,524
Jun 16, 2026	85.69	86.98	84.61	85.55	85.55	-0.16%	35,685
Jun 15, 2026	83.50	86.75	82.99	85.69	85.69	4.01%	83,768
Jun 12, 2026	83.28	83.50	80.11	82.39	82.39	2.42%	48,276
Jun 11, 2026	81.37	82.19	78.79	80.44	80.44	-1.14%	39,509
Jun 10, 2026	82.77	84.30	81.11	81.37	81.37	-1.57%	34,218
Jun 9, 2026	83.88	84.77	80.50	82.67	82.67	-0.30%	116,973
Jun 8, 2026	84.11	85.58	82.15	82.92	82.92	-3.15%	31,845
Jun 5, 2026	86.89	89.00	84.54	85.62	85.62	0.42%	43,432
Jun 4, 2026	84.10	86.29	84.10	85.26	85.26	-0.20%	45,247
Jun 3, 2026	86.05	86.54	84.80	85.43	85.43	-1.86%	58,522
Jun 2, 2026	88.45	88.46	86.16	87.05	87.05	-1.58%	79,637
Jun 1, 2026	87.46	89.00	86.06	88.45	88.45	1.13%	66,926
May 29, 2026	89.51	90.80	87.00	87.46	87.46	-2.29%	79,663
May 27, 2026	87.60	91.00	87.60	89.51	89.51	1.26%	60,111
May 26, 2026	88.95	90.00	87.61	88.40	88.40	0.01%	52,894
May 25, 2026	88.12	89.00	87.61	88.39	88.39	1.59%	52,838
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