NSE:OMINFRAL Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Jul 22, 2026	89.15	89.21	86.50	87.19	87.19	-2.07%	55,623
Jul 21, 2026	88.27	94.60	88.20	89.03	89.03	1.40%	105,936
Jul 20, 2026	88.80	90.45	87.10	87.80	87.80	0.15%	166,492
Jul 17, 2026	87.45	97.84	85.92	87.67	87.67	1.08%	2,323,656
Jul 16, 2026	88.97	88.97	85.53	86.73	86.73	-1.14%	72,379
Jul 15, 2026	89.00	90.90	86.51	87.73	87.73	-2.47%	73,170
Jul 14, 2026	91.44	91.44	89.00	89.95	89.95	-1.32%	63,588
Jul 13, 2026	91.56	91.80	88.11	91.15	91.15	-0.45%	95,095
Jul 10, 2026	91.59	94.29	90.21	91.56	91.56	0.96%	93,709
Jul 9, 2026	90.11	91.11	88.75	90.69	90.69	0.67%	85,213
Jul 8, 2026	90.20	92.24	88.05	90.09	90.09	-0.12%	77,980
Jul 7, 2026	89.91	91.36	88.60	90.20	90.20	0.32%	73,298
Jul 6, 2026	92.00	93.00	89.51	89.91	89.91	-1.18%	115,175
Jul 3, 2026	90.10	93.55	89.23	90.98	90.98	2.00%	141,834
Jul 2, 2026	87.20	89.81	87.00	89.20	89.20	1.85%	72,146
Jul 1, 2026	89.39	90.10	86.61	87.58	87.58	-0.95%	40,494
Jun 30, 2026	84.66	89.36	84.11	88.42	88.42	4.44%	91,808
Jun 29, 2026	86.15	87.80	84.15	84.66	84.66	-2.75%	93,471
Jun 25, 2026	91.00	91.99	86.60	87.05	87.05	-2.29%	115,803
Jun 24, 2026	90.10	91.80	88.61	89.09	89.09	-1.99%	96,229
Jun 23, 2026	86.70	94.65	86.70	90.90	90.90	5.46%	587,140
Jun 22, 2026	89.00	89.00	85.60	86.19	86.19	-2.02%	100,394
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