NSE:OMINFRAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Sep 24, 2026	78.50	79.59	78.05	78.20	-	-0.18%	33,510
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
Aug 28, 2026	83.00	84.80	81.60	83.01	82.51	-0.35%	86,860
Aug 27, 2026	82.24	84.00	81.50	83.30	82.80	1.46%	48,931
Aug 26, 2026	83.75	83.75	81.06	82.10	81.60	-1.97%	88,186
Aug 25, 2026	83.89	86.40	83.05	83.75	83.24	0.55%	60,090
Aug 24, 2026	84.10	85.27	83.00	83.29	82.79	-1.00%	45,081
Aug 21, 2026	84.40	85.46	83.90	84.13	83.62	-0.64%	56,823
Aug 20, 2026	86.40	86.46	84.29	84.67	84.16	-0.44%	64,339
Aug 19, 2026	86.84	86.96	85.01	85.04	84.53	-1.97%	57,569
Aug 18, 2026	87.00	87.99	85.85	86.75	86.23	-0.14%	94,141
Aug 17, 2026	84.73	88.35	84.73	86.87	86.34	2.15%	58,629
Aug 14, 2026	86.80	86.98	84.91	85.04	84.53	-1.43%	62,807
Aug 13, 2026	88.29	91.00	85.40	86.27	85.75	-2.29%	198,217
Aug 12, 2026	87.99	89.99	87.11	88.29	87.76	2.35%	102,478
Aug 11, 2026	87.53	88.60	86.00	86.26	85.74	-1.45%	53,837
Aug 10, 2026	87.85	88.49	87.41	87.53	87.00	0.21%	47,361
Aug 7, 2026	89.67	89.78	86.27	87.35	86.82	-2.59%	162,849
Aug 6, 2026	90.13	91.08	89.13	89.67	89.13	0.35%	62,719
Aug 5, 2026	89.60	91.07	89.00	89.36	88.82	-1.05%	60,591
Aug 4, 2026	91.04	93.00	89.10	90.31	89.76	-1.41%	73,361
Aug 3, 2026	91.50	92.25	89.90	91.60	91.05	2.53%	102,499
Jul 31, 2026	89.46	90.70	87.41	89.34	88.80	1.51%	129,903
Jul 30, 2026	89.51	89.88	87.52	88.01	87.48	-2.11%	69,237
Jul 29, 2026	93.00	95.00	89.31	89.91	89.37	-0.48%	166,326
Jul 28, 2026	92.01	97.50	87.70	90.34	89.79	3.79%	1,473,436
Jul 27, 2026	87.25	88.59	86.19	87.04	86.51	-0.07%	50,494
Jul 24, 2026	86.64	87.86	86.50	87.10	86.57	-1.20%	52,200
Jul 23, 2026	87.19	90.00	86.22	88.16	87.63	1.11%	80,860
Jul 22, 2026	89.15	89.21	86.50	87.19	86.66	-2.07%	55,623
Jul 21, 2026	88.27	94.60	88.20	89.03	88.49	1.40%	105,936
Jul 20, 2026	88.80	90.45	87.10	87.80	87.27	0.15%	166,492
Jul 17, 2026	87.45	97.84	85.92	87.67	87.14	1.08%	2,323,656
Jul 16, 2026	88.97	88.97	85.53	86.73	86.21	-1.14%	72,379