Want to see IN:OMINFRAL full AI Analyst Report?
Om Infra Limited (OMINFRAL) Historical Prices
| Date | Open | High | Low | Close | Adj Close | % Change | Volume | Relative Volume |
|---|---|---|---|---|---|---|---|---|
| Oct 30, 2026 | 67.70 | 67.70 | 63.65 | 64.10 | 64.10 | -3.43% | 4,139 | 0.75 |
| Oct 29, 2026 | 64.52 | 67.58 | 64.52 | 66.38 | 66.38 | -0.20% | 4,399 | 0.79 |
| Oct 28, 2026 | 68.94 | 69.80 | 65.05 | 66.51 | 66.51 | -1.99% | 1,563 | 0.28 |
| Oct 27, 2026 | 64.12 | 68.44 | 64.12 | 67.86 | 67.86 | +4.95% | 1,176 | 0.21 |
| Oct 26, 2026 | 65.48 | 65.98 | 63.52 | 64.66 | 64.66 | -0.15% | 1,173 | 0.20 |
| Oct 23, 2026 | 66.00 | 66.00 | 62.52 | 64.76 | 64.76 | -1.02% | 3,272 | 0.45 |
| Oct 22, 2026 | 64.79 | 65.88 | 63.37 | 65.43 | 65.43 | +0.00% | 3,195 | 0.44 |
| Oct 21, 2026 | 66.52 | 67.00 | 65.00 | 65.43 | 65.43 | -2.46% | 3,490 | 0.48 |
| Oct 20, 2026 | 67.08 | 70.01 | 67.00 | 67.08 | 67.08 | +0.00% | 0 | 0.00 |
| Oct 19, 2026 | 70.01 | 70.01 | 67.00 | 67.08 | 67.08 | -3.22% | 4,496 | 0.59 |
| Oct 16, 2026 | 69.98 | 70.44 | 68.00 | 69.31 | 69.31 | -0.14% | 5,607 | 0.73 |
| Oct 15, 2026 | 71.94 | 71.94 | 69.00 | 69.41 | 69.41 | -1.96% | 4,072 | 0.52 |
| Oct 14, 2026 | 77.00 | 77.00 | 70.35 | 70.80 | 70.80 | +1.14% | 6,088 | 0.62 |
| Oct 13, 2026 | 67.85 | 70.37 | 67.85 | 70.00 | 70.00 | -0.14% | 5,018 | 0.50 |
| Oct 12, 2026 | 67.45 | 71.28 | 67.45 | 70.10 | 70.10 | +0.43% | 1,778 | 0.17 |
| Oct 09, 2026 | 69.88 | 70.74 | 68.47 | 69.80 | 69.80 | +0.98% | 5,836 | 0.57 |
| Oct 08, 2026 | 72.00 | 72.36 | 68.13 | 69.12 | 69.12 | -5.19% | 6,039 | 0.59 |
| Oct 07, 2026 | 74.51 | 74.51 | 72.00 | 72.90 | 72.90 | -0.76% | 5,708 | 0.55 |
| Oct 06, 2026 | 73.52 | 75.99 | 73.05 | 73.46 | 73.46 | -2.43% | 9,321 | 0.90 |
| Oct 05, 2026 | 74.50 | 76.68 | 74.04 | 75.29 | 75.29 | -0.65% | 6,576 | 0.63 |
| Oct 02, 2026 | 75.78 | 77.11 | 73.65 | 75.78 | 75.78 | +0.00% | 0 | 0.00 |
| Oct 01, 2026 | 77.11 | 77.11 | 73.65 | 75.78 | 75.78 | -2.57% | 6,205 | 0.59 |
| Sep 30, 2026 | 78.48 | 78.98 | 76.60 | 77.78 | 77.78 | +0.30% | 1,714 | 0.16 |
| Sep 29, 2026 | 78.29 | 78.67 | 77.35 | 77.55 | 77.55 | -1.42% | 2,364 | 0.22 |
| Sep 28, 2026 | 79.74 | 80.00 | 77.60 | 78.67 | 78.67 | -0.57% | 13,676 | 1.30 |
| Sep 25, 2026 | 78.56 | 79.44 | 77.37 | 79.12 | 79.12 | +0.56% | 5,679 | 0.54 |
| Sep 24, 2026 | 78.51 | 79.21 | 78.05 | 78.68 | 78.68 | -0.32% | 3,304 | 0.31 |
| Sep 23, 2026 | 79.80 | 81.00 | 78.32 | 78.93 | 78.93 | +0.37% | 14,754 | 1.43 |
| Sep 22, 2026 | 79.98 | 79.98 | 78.52 | 78.64 | 78.64 | -0.76% | 3,836 | 0.37 |
| Sep 21, 2026 | 78.40 | 79.56 | 77.72 | 79.24 | 79.24 | +1.02% | 4,055 | 0.39 |
| Sep 18, 2026 | 79.98 | 81.29 | 78.20 | 78.44 | 78.44 | -1.06% | 2,408 | 0.22 |
| Sep 17, 2026 | 79.05 | 80.53 | 78.72 | 79.28 | 79.28 | -1.38% | 2,946 | 0.27 |
| Sep 16, 2026 | 80.94 | 80.94 | 77.81 | 80.39 | 80.39 | -0.40% | 2,970 | 0.27 |
| Sep 15, 2026 | 80.44 | 85.08 | 79.05 | 80.71 | 80.71 | +1.70% | 7,719 | 0.70 |
| Sep 14, 2026 | 79.36 | 81.84 | 79.02 | 79.36 | 79.36 | +0.00% | 0 | 0.00 |
| Sep 11, 2026 | 81.84 | 81.84 | 79.02 | 79.36 | 79.36 | -1.55% | 4,146 | 0.37 |
| Sep 10, 2026 | 81.02 | 82.94 | 80.55 | 80.61 | 80.61 | -1.04% | 2,424 | 0.22 |
| Sep 09, 2026 | 82.66 | 82.66 | 80.97 | 81.46 | 81.46 | -0.68% | 5,414 | 0.49 |
| Sep 08, 2026 | 84.94 | 84.94 | 81.80 | 82.02 | 82.02 | -2.38% | 1,945 | 0.17 |
| Sep 07, 2026 | 92.90 | 92.90 | 83.47 | 84.02 | 84.02 | -0.34% | 12,086 | 1.09 |
| Sep 04, 2026 | 81.61 | 86.10 | 81.52 | 84.31 | 84.31 | +2.40% | 13,643 | 1.24 |
| Sep 03, 2026 | 81.90 | 83.46 | 81.67 | 82.83 | 82.33 | +1.42% | 2,326 | 0.21 |
| Sep 02, 2026 | 80.00 | 82.44 | 80.00 | 81.67 | 81.18 | -0.49% | 1,595 | 0.15 |
| Sep 01, 2026 | 82.94 | 83.28 | 81.72 | 82.07 | 81.57 | +0.04% | 1,266 | 0.11 |
| Aug 31, 2026 | 82.22 | 83.46 | 81.75 | 82.04 | 81.54 | -1.41% | 4,832 | 0.44 |
| Aug 28, 2026 | 83.78 | 83.94 | 81.90 | 83.21 | 82.71 | +0.39% | 5,788 | 0.52 |
| Aug 27, 2026 | 81.88 | 83.44 | 81.87 | 82.89 | 82.39 | +0.85% | 4,425 | 0.40 |
| Aug 26, 2026 | 82.10 | 83.94 | 81.08 | 82.19 | 81.69 | -1.98% | 8,308 | 0.76 |
| Aug 25, 2026 | 83.35 | 84.12 | 83.00 | 83.85 | 83.34 | +0.60% | 5,697 | 0.52 |
| Aug 24, 2026 | 84.20 | 85.34 | 83.17 | 83.35 | 82.85 | -1.01% | 6,000 | 0.55 |
