Om Infra Limited (BOM:531092)
India
· Delayed Price · Currency is INR 78.34
-2.12 (-2.63%)
At close: Mar 9, 2026
Om Infra Stock Price History
Historical Data
| Date | Open | High | Low | Close | Adj. Close | Change | Volume |
|---|---|---|---|---|---|---|---|
| Mar 9, 2026 | 73.11 | 78.80 | 73.11 | 78.34 | 78.34 | -2.63% | 5,699 |
| Mar 6, 2026 | 80.60 | 81.50 | 80.01 | 80.46 | 80.46 | - | 12,748 |
| Mar 5, 2026 | 79.53 | 81.25 | 77.97 | 80.46 | 80.46 | 1.17% | 9,169 |
| Mar 4, 2026 | 79.63 | 82.27 | 79.44 | 79.53 | 79.53 | -2.36% | 4,434 |
| Mar 2, 2026 | 85.07 | 85.07 | 79.26 | 81.45 | 81.45 | -5.05% | 5,147 |
| Feb 27, 2026 | 86.90 | 88.06 | 84.88 | 85.78 | 85.78 | -3.29% | 7,368 |
| Feb 26, 2026 | 87.32 | 90.18 | 86.42 | 88.70 | 88.70 | 3.24% | 4,411 |
| Feb 25, 2026 | 88.38 | 88.38 | 85.68 | 85.92 | 85.92 | -2.78% | 771 |
| Feb 24, 2026 | 89.00 | 89.25 | 85.43 | 88.38 | 88.38 | 0.43% | 3,794 |
| Feb 23, 2026 | 86.00 | 89.99 | 85.14 | 88.00 | 88.00 | 3.95% | 9,813 |
| Feb 20, 2026 | 87.35 | 88.27 | 84.20 | 84.66 | 84.66 | -4.01% | 8,840 |
| Feb 19, 2026 | 92.04 | 92.86 | 86.09 | 88.20 | 88.20 | -4.66% | 19,257 |
| Feb 18, 2026 | 93.25 | 93.50 | 90.10 | 92.51 | 92.51 | 0.49% | 2,751 |
| Feb 17, 2026 | 92.81 | 94.66 | 91.95 | 92.06 | 92.06 | 0.29% | 7,151 |
| Feb 16, 2026 | 86.20 | 96.67 | 86.20 | 91.79 | 91.79 | -1.49% | 3,489 |
| Feb 13, 2026 | 93.00 | 95.79 | 91.55 | 93.18 | 93.18 | -0.06% | 9,185 |
| Feb 12, 2026 | 95.00 | 95.69 | 93.00 | 93.24 | 93.24 | -3.84% | 4,078 |
| Feb 11, 2026 | 101.80 | 101.80 | 95.89 | 96.96 | 96.96 | 0.98% | 3,824 |
| Feb 10, 2026 | 98.50 | 101.85 | 95.70 | 96.02 | 96.02 | -0.47% | 24,575 |
| Feb 9, 2026 | 97.90 | 100.00 | 88.33 | 96.47 | 96.47 | 7.88% | 18,628 |
| Feb 6, 2026 | 91.13 | 91.13 | 89.20 | 89.42 | 89.42 | -2.36% | 6,127 |
| Feb 5, 2026 | 92.53 | 93.97 | 90.08 | 91.58 | 91.58 | 0.21% | 13,239 |
| Feb 4, 2026 | 81.88 | 94.32 | 81.05 | 91.39 | 91.39 | 11.61% | 30,974 |
| Feb 3, 2026 | 79.98 | 84.65 | 79.52 | 81.88 | 81.88 | 5.37% | 10,992 |
| Feb 2, 2026 | 76.67 | 78.14 | 74.50 | 77.71 | 77.71 | 0.96% | 4,771 |
| Feb 1, 2026 | 77.31 | 82.35 | 75.12 | 76.97 | 76.97 | -1.95% | 4,566 |
| Jan 30, 2026 | 76.21 | 79.43 | 75.03 | 78.50 | 78.50 | 2.55% | 7,282 |
| Jan 29, 2026 | 76.17 | 78.06 | 74.78 | 76.55 | 76.55 | -0.20% | 7,034 |
| Jan 28, 2026 | 71.72 | 76.94 | 71.72 | 76.70 | 76.70 | 4.77% | 12,793 |
| Jan 27, 2026 | 74.60 | 75.21 | 72.00 | 73.21 | 73.21 | -3.68% | 15,737 |
| Jan 23, 2026 | 79.00 | 79.00 | 74.60 | 76.01 | 76.01 | -2.04% | 8,261 |
| Jan 22, 2026 | 75.63 | 79.10 | 75.63 | 77.59 | 77.59 | 1.65% | 5,960 |
| Jan 21, 2026 | 78.98 | 79.28 | 75.53 | 76.33 | 76.33 | -2.62% | 5,880 |
| Jan 20, 2026 | 80.32 | 80.32 | 77.46 | 78.38 | 78.38 | -4.41% | 20,605 |
| Jan 19, 2026 | 78.44 | 86.50 | 78.44 | 82.00 | 82.00 | 4.54% | 66,850 |
| Jan 16, 2026 | 81.00 | 81.07 | 78.00 | 78.44 | 78.44 | -3.16% | 12,089 |
| Jan 14, 2026 | 79.02 | 82.40 | 79.02 | 81.00 | 81.00 | -1.14% | 4,283 |
| Jan 13, 2026 | 80.52 | 83.00 | 79.72 | 81.93 | 81.93 | 1.95% | 4,629 |
| Jan 12, 2026 | 83.08 | 83.08 | 78.67 | 80.36 | 80.36 | -4.29% | 26,919 |
| Jan 9, 2026 | 88.76 | 88.76 | 83.18 | 83.96 | 83.96 | -5.86% | 14,184 |
| Jan 8, 2026 | 92.30 | 93.44 | 88.82 | 89.19 | 89.19 | -3.99% | 6,920 |
| Jan 7, 2026 | 90.12 | 93.00 | 90.12 | 92.90 | 92.90 | 1.25% | 11,536 |
| Jan 6, 2026 | 94.24 | 95.98 | 91.55 | 91.75 | 91.75 | -2.95% | 6,994 |
| Jan 5, 2026 | 109.00 | 109.00 | 94.33 | 94.54 | 94.54 | -3.72% | 15,409 |
| Jan 2, 2026 | 97.42 | 98.28 | 96.80 | 98.19 | 98.19 | 1.49% | 2,006 |
| Jan 1, 2026 | 98.44 | 98.45 | 96.71 | 96.75 | 96.75 | -1.07% | 3,529 |
| Dec 31, 2025 | 97.95 | 98.40 | 97.15 | 97.80 | 97.80 | 0.88% | 16,967 |
| Dec 30, 2025 | 97.80 | 97.80 | 96.75 | 96.95 | 96.95 | -0.67% | 757 |
| Dec 29, 2025 | 96.10 | 98.50 | 96.10 | 97.60 | 97.60 | -0.71% | 3,468 |
| Dec 26, 2025 | 99.30 | 100.15 | 97.55 | 98.30 | 98.30 | -1.26% | 2,813 |
| Dec 24, 2025 | 99.00 | 101.55 | 99.00 | 99.55 | 99.55 | -1.34% | 15,332 |
| Dec 23, 2025 | 99.75 | 101.90 | 99.45 | 100.90 | 100.90 | 1.15% | 7,499 |
| Dec 22, 2025 | 98.35 | 100.75 | 98.35 | 99.75 | 99.75 | 1.42% | 10,232 |
| Dec 19, 2025 | 97.95 | 99.45 | 96.70 | 98.35 | 98.35 | 0.72% | 3,257 |
| Dec 18, 2025 | 98.20 | 98.55 | 95.90 | 97.65 | 97.65 | -1.16% | 4,282 |
| Dec 17, 2025 | 100.30 | 100.40 | 97.50 | 98.80 | 98.80 | -1.54% | 2,804 |
| Dec 16, 2025 | 101.15 | 102.95 | 99.25 | 100.35 | 100.35 | -1.18% | 4,013 |
| Dec 15, 2025 | 97.00 | 103.45 | 97.00 | 101.55 | 101.55 | -0.59% | 3,411 |
| Dec 12, 2025 | 102.15 | 103.80 | 101.85 | 102.15 | 102.15 | 1.54% | 4,340 |
| Dec 11, 2025 | 115.00 | 115.00 | 100.35 | 100.60 | 100.60 | 0.85% | 4,194 |
| Dec 10, 2025 | 103.00 | 104.45 | 98.95 | 99.75 | 99.75 | -3.39% | 8,803 |
| Dec 9, 2025 | 101.30 | 104.45 | 99.10 | 103.25 | 103.25 | 1.57% | 250,671 |
| Dec 8, 2025 | 103.15 | 107.05 | 101.10 | 101.65 | 101.65 | -3.60% | 9,461 |
| Dec 5, 2025 | 107.90 | 108.40 | 105.25 | 105.45 | 105.45 | -1.72% | 1,856 |
| Dec 4, 2025 | 105.05 | 107.45 | 104.60 | 107.30 | 107.30 | 0.89% | 2,584 |
| Dec 3, 2025 | 107.50 | 107.75 | 105.45 | 106.35 | 106.35 | -0.51% | 1,877 |
| Dec 2, 2025 | 108.05 | 108.05 | 106.65 | 106.90 | 106.90 | -1.06% | 1,073 |
| Dec 1, 2025 | 107.15 | 110.50 | 107.15 | 108.05 | 108.05 | -0.78% | 7,652 |
| Nov 28, 2025 | 108.00 | 109.95 | 106.90 | 108.90 | 108.90 | 0.93% | 5,261 |
| Nov 27, 2025 | 107.50 | 108.95 | 104.35 | 107.90 | 107.90 | 0.79% | 7,488 |
| Nov 26, 2025 | 106.90 | 107.65 | 106.00 | 107.05 | 107.05 | 1.23% | 6,692 |
| Nov 25, 2025 | 107.45 | 107.45 | 105.05 | 105.75 | 105.75 | -0.94% | 1,245 |
| Nov 24, 2025 | 107.90 | 107.90 | 106.00 | 106.75 | 106.75 | -0.05% | 3,591 |
| Nov 21, 2025 | 109.75 | 109.80 | 105.90 | 106.80 | 106.80 | -1.97% | 7,825 |
| Nov 20, 2025 | 109.90 | 111.40 | 108.10 | 108.95 | 108.95 | 0.23% | 10,836 |
| Nov 19, 2025 | 109.70 | 109.90 | 108.20 | 108.70 | 108.70 | -2.07% | 3,043 |
| Nov 18, 2025 | 111.70 | 111.85 | 108.20 | 111.00 | 111.00 | 0.27% | 10,032 |
| Nov 17, 2025 | 111.90 | 111.90 | 110.50 | 110.70 | 110.70 | -1.07% | 580 |
| Nov 14, 2025 | 112.05 | 112.05 | 110.50 | 111.90 | 111.90 | - | 2,021 |
| Nov 13, 2025 | 112.45 | 113.00 | 109.60 | 111.90 | 111.90 | 0.45% | 16,693 |
| Nov 12, 2025 | 110.10 | 113.80 | 110.10 | 111.40 | 111.40 | 0.13% | 7,134 |
| Nov 11, 2025 | 113.75 | 113.75 | 110.00 | 111.25 | 111.25 | -1.72% | 6,481 |
| Nov 10, 2025 | 113.20 | 116.25 | 112.70 | 113.20 | 113.20 | -0.96% | 4,400 |
| Nov 7, 2025 | 110.90 | 115.15 | 109.10 | 114.30 | 114.30 | 4.10% | 4,241 |
| Nov 6, 2025 | 106.00 | 112.75 | 106.00 | 109.80 | 109.80 | -2.53% | 9,493 |
| Nov 4, 2025 | 112.60 | 114.20 | 112.10 | 112.65 | 112.65 | -0.88% | 4,159 |
| Nov 3, 2025 | 115.00 | 115.00 | 112.95 | 113.65 | 113.65 | -0.70% | 4,444 |
| Oct 31, 2025 | 115.75 | 117.05 | 113.90 | 114.45 | 114.45 | -1.29% | 7,276 |
| Oct 30, 2025 | 115.35 | 116.70 | 115.35 | 115.95 | 115.95 | 0.09% | 1,744 |
| Oct 29, 2025 | 117.40 | 117.40 | 115.10 | 115.85 | 115.85 | -1.40% | 2,128 |
| Oct 28, 2025 | 115.50 | 117.50 | 115.25 | 117.50 | 117.50 | 1.95% | 5,761 |
| Oct 27, 2025 | 116.40 | 118.55 | 114.70 | 115.25 | 115.25 | 0.96% | 10,492 |
| Oct 24, 2025 | 117.95 | 117.95 | 112.95 | 114.15 | 114.15 | -2.14% | 7,535 |
| Oct 23, 2025 | 118.10 | 118.80 | 116.10 | 116.65 | 116.65 | -1.39% | 7,052 |
| Oct 21, 2025 | 122.95 | 122.95 | 116.55 | 118.30 | 118.30 | 1.94% | 4,258 |
| Oct 20, 2025 | 116.00 | 118.80 | 115.00 | 116.05 | 116.05 | 0.78% | 5,643 |
| Oct 17, 2025 | 114.10 | 119.50 | 114.10 | 115.15 | 115.15 | -3.07% | 9,329 |
| Oct 16, 2025 | 123.05 | 123.05 | 117.90 | 118.80 | 118.80 | 0.76% | 4,269 |
| Oct 15, 2025 | 118.60 | 122.65 | 117.00 | 117.90 | 117.90 | -2.20% | 16,617 |
| Oct 14, 2025 | 120.15 | 126.05 | 120.00 | 120.55 | 120.55 | -3.25% | 11,561 |