Om Infra Limited OMINFRAL

NSE · India · Industrial Services

INR 75.00-2.11 (-2.74%)

Market open· Oct 1, 2026, 9:59 AM UTC· INR · Data may be delayed

Historical data (last year, daily)

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 77.11	-0.72%	INR 77.50	INR 79.88	INR 76.35	46.37K
2026-09-29	INR 77.67	-1.37%	INR 78.91	INR 78.91	INR 77.50	35.47K
2026-09-28	INR 78.75	-0.35%	INR 79.19	INR 81.30	INR 77.42	105.66K
2026-09-25	INR 79.03	+0.74%	INR 79.19	INR 79.40	INR 77.77	35.35K
2026-09-24	INR 78.45	+0.14%	INR 78.50	INR 79.59	INR 78.05	33.41K
2026-09-23	INR 78.34	-0.75%	INR 80.58	INR 81.40	INR 77.25	99.99K
2026-09-22	INR 78.93	-0.23%	INR 80.60	INR 80.69	INR 78.42	33.59K
2026-09-21	INR 79.11	+1.00%	INR 78.33	INR 80.00	INR 77.71	44.68K
2026-09-18	INR 78.33	-1.40%	INR 80.91	INR 80.91	INR 77.90	54.64K
2026-09-17	INR 79.44	-1.22%	INR 79.65	INR 80.99	INR 78.50	44.98K
2026-09-16	INR 80.42	+0.21%	INR 80.99	INR 80.99	INR 77.43	39.91K
2026-09-15	INR 80.25	+0.83%	INR 80.80	INR 88.00	INR 78.20	219.10K
2026-09-14	INR 79.59	0.00%	INR 79.59	INR 79.59	INR 79.59	0
2026-09-11	INR 79.59	-1.50%	INR 80.80	INR 82.00	INR 78.85	50.98K
2026-09-10	INR 80.80	-1.07%	INR 81.67	INR 83.31	INR 79.61	56.81K
2026-09-09	INR 81.67	-0.35%	INR 81.60	INR 82.94	INR 81.05	38.00K
2026-09-08	INR 81.96	-2.01%	INR 84.80	INR 84.80	INR 80.75	46.88K
2026-09-07	INR 83.64	-0.94%	INR 84.70	INR 85.10	INR 83.10	39.82K
2026-09-04	INR 84.43	+2.12%	INR 82.00	INR 86.00	INR 81.89	68.24K
2026-09-03	INR 82.68	+1.03%	INR 81.90	INR 83.85	INR 81.90	21.25K
2026-09-02	INR 81.84	-0.24%	INR 83.46	INR 83.46	INR 80.15	19.94K
2026-09-01	INR 82.04	-0.22%	INR 82.63	INR 83.35	INR 81.60	37.14K
2026-08-31	INR 82.22	-0.95%	INR 83.40	INR 84.57	INR 82.00	22.37K
2026-08-28	INR 83.01	-0.35%	INR 83.00	INR 84.80	INR 81.60	86.86K
2026-08-27	INR 83.30	+1.46%	INR 82.24	INR 84.00	INR 81.50	48.93K
2026-08-26	INR 82.10	-1.97%	INR 83.75	INR 83.75	INR 81.06	88.19K
2026-08-25	INR 83.75	+0.55%	INR 83.89	INR 86.40	INR 83.05	60.09K
2026-08-24	INR 83.29	-1.00%	INR 84.10	INR 85.27	INR 83.00	45.08K
2026-08-21	INR 84.13	-0.64%	INR 84.40	INR 85.46	INR 83.90	56.82K
2026-08-20	INR 84.67	-0.44%	INR 86.40	INR 86.46	INR 84.29	64.34K
2026-08-19	INR 85.04	-1.97%	INR 86.84	INR 86.96	INR 85.01	57.57K
2026-08-18	INR 86.75	-0.14%	INR 87.00	INR 87.99	INR 85.85	94.14K
2026-08-17	INR 86.87	+2.15%	INR 84.73	INR 88.35	INR 84.73	58.63K
2026-08-14	INR 85.04	-1.43%	INR 86.80	INR 86.98	INR 84.91	62.81K
2026-08-13	INR 86.27	-2.29%	INR 88.29	INR 91.00	INR 85.40	198.22K
2026-08-12	INR 88.29	+2.35%	INR 87.99	INR 89.99	INR 87.11	102.48K
2026-08-11	INR 86.26	-1.45%	INR 87.53	INR 88.60	INR 86.00	53.84K
2026-08-10	INR 87.53	+0.21%	INR 87.85	INR 88.49	INR 87.41	47.36K
2026-08-07	INR 87.35	-2.59%	INR 89.67	INR 89.78	INR 86.27	162.85K
2026-08-06	INR 89.67	+0.35%	INR 90.13	INR 91.08	INR 89.13	62.72K
2026-08-05	INR 89.36	-1.05%	INR 89.60	INR 91.07	INR 89.00	60.59K
2026-08-04	INR 90.31	-1.41%	INR 91.04	INR 93.00	INR 89.10	73.36K
2026-08-03	INR 91.60	+2.53%	INR 91.50	INR 92.25	INR 89.90	102.50K
2026-07-31	INR 89.34	+1.51%	INR 89.46	INR 90.70	INR 87.41	129.90K
2026-07-30	INR 88.01	-2.11%	INR 89.51	INR 89.88	INR 87.52	69.24K
2026-07-29	INR 89.91	-0.48%	INR 93.00	INR 95.00	INR 89.31	166.33K
2026-07-28	INR 90.34	+3.79%	INR 92.01	INR 97.50	INR 87.70	1.47M
2026-07-27	INR 87.04	-0.07%	INR 87.25	INR 88.59	INR 86.19	50.49K
2026-07-24	INR 87.10	-1.20%	INR 86.64	INR 87.86	INR 86.50	52.20K
2026-07-23	INR 88.16	+1.11%	INR 87.19	INR 90.00	INR 86.22	80.86K
2026-07-22	INR 87.19	-2.07%	INR 89.15	INR 89.21	INR 86.50	55.62K
2026-07-21	INR 89.03	+1.40%	INR 88.27	INR 94.60	INR 88.20	105.94K
2026-07-20	INR 87.80	+0.15%	INR 88.80	INR 90.45	INR 87.10	166.49K
2026-07-17	INR 87.67	+1.08%	INR 87.45	INR 97.84	INR 85.92	2.32M
2026-07-16	INR 86.73	-1.14%	INR 88.97	INR 88.97	INR 85.53	72.38K
2026-07-15	INR 87.73	-2.47%	INR 89.00	INR 90.90	INR 86.51	73.17K
2026-07-14	INR 89.95	-1.32%	INR 91.44	INR 91.44	INR 89.00	63.59K
2026-07-13	INR 91.15	-0.45%	INR 91.56	INR 91.80	INR 88.11	95.10K
2026-07-10	INR 91.56	+0.96%	INR 91.59	INR 94.29	INR 90.21	93.71K
2026-07-09	INR 90.69	+0.67%	INR 90.11	INR 91.11	INR 88.75	85.21K
2026-07-08	INR 90.09	-0.12%	INR 90.20	INR 92.24	INR 88.05	77.98K
2026-07-07	INR 90.20	+0.32%	INR 89.91	INR 91.36	INR 88.60	73.30K
2026-07-06	INR 89.91	-1.18%	INR 92.00	INR 93.00	INR 89.51	115.18K
2026-07-03	INR 90.98	+2.00%	INR 90.10	INR 93.55	INR 89.23	141.83K
2026-07-02	INR 89.20	+1.85%	INR 87.20	INR 89.81	INR 87.00	72.15K
2026-07-01	INR 87.58	-0.95%	INR 89.39	INR 90.10	INR 86.61	40.49K
2026-06-30	INR 88.42	+4.44%	INR 84.66	INR 89.36	INR 84.11	91.81K
2026-06-29	INR 84.66	-2.75%	INR 86.15	INR 87.80	INR 84.15	93.47K
2026-06-26	INR 87.05	0.00%	INR 87.05	INR 87.05	INR 87.05	0
2026-06-25	INR 87.05	-2.29%	INR 91.00	INR 91.99	INR 86.60	115.80K
2026-06-24	INR 89.09	-1.99%	INR 90.10	INR 91.80	INR 88.61	96.23K
2026-06-23	INR 90.90	+5.46%	INR 86.70	INR 94.65	INR 86.70	587.14K
2026-06-22	INR 86.19	-2.02%	INR 89.00	INR 89.00	INR 85.60	100.39K
2026-06-19	INR 87.97	+3.02%	INR 85.39	INR 89.40	INR 84.40	120.68K
2026-06-18	INR 85.39	-0.35%	INR 84.50	INR 86.45	INR 84.50	37.10K
2026-06-17	INR 85.69	+0.16%	INR 85.50	INR 86.45	INR 84.82	35.52K
2026-06-16	INR 85.55	-0.16%	INR 85.69	INR 86.98	INR 84.61	35.69K
2026-06-15	INR 85.69	+4.01%	INR 83.50	INR 86.75	INR 82.99	83.77K
2026-06-12	INR 82.39	+2.42%	INR 83.28	INR 83.50	INR 80.11	48.28K
2026-06-11	INR 80.44	-1.14%	INR 81.37	INR 82.19	INR 78.79	39.51K
2026-06-10	INR 81.37	-1.57%	INR 82.77	INR 84.30	INR 81.11	34.22K
2026-06-09	INR 82.67	-0.30%	INR 83.88	INR 84.77	INR 80.50	116.97K
2026-06-08	INR 82.92	-3.15%	INR 84.11	INR 85.58	INR 82.15	31.85K
2026-06-05	INR 85.62	+0.42%	INR 86.89	INR 89.00	INR 84.54	43.43K
2026-06-04	INR 85.26	-0.20%	INR 84.10	INR 86.29	INR 84.10	45.25K
2026-06-03	INR 85.43	-1.86%	INR 86.05	INR 86.54	INR 84.80	58.52K
2026-06-02	INR 87.05	-1.58%	INR 88.45	INR 88.46	INR 86.16	79.64K
2026-06-01	INR 88.45	+1.13%	INR 87.46	INR 89.00	INR 86.06	66.93K
2026-05-29	INR 87.46	-2.29%	INR 89.51	INR 90.80	INR 87.00	79.66K
2026-05-28	INR 89.51	0.00%	INR 89.51	INR 89.51	INR 89.51	0

Prices may be delayed and are for informational purposes only - not investment advice.

Historical data (last year, daily)

Download CSV

Date	Close	Change	Open	High	Low	Volume
2026-09-30	INR 77.11	-0.72%	INR 77.50	INR 79.88	INR 76.35	46.37K
2026-09-29	INR 77.67	-1.37%	INR 78.91	INR 78.91	INR 77.50	35.47K
2026-09-28	INR 78.75	-0.35%	INR 79.19	INR 81.30	INR 77.42	105.66K
2026-09-25	INR 79.03	+0.74%	INR 79.19	INR 79.40	INR 77.77	35.35K
2026-09-24	INR 78.45	+0.14%	INR 78.50	INR 79.59	INR 78.05	33.41K
2026-09-23	INR 78.34	-0.75%	INR 80.58	INR 81.40	INR 77.25	99.99K
2026-09-22	INR 78.93	-0.23%	INR 80.60	INR 80.69	INR 78.42	33.59K
2026-09-21	INR 79.11	+1.00%	INR 78.33	INR 80.00	INR 77.71	44.68K
2026-09-18	INR 78.33	-1.40%	INR 80.91	INR 80.91	INR 77.90	54.64K
2026-09-17	INR 79.44	-1.22%	INR 79.65	INR 80.99	INR 78.50	44.98K
2026-09-16	INR 80.42	+0.21%	INR 80.99	INR 80.99	INR 77.43	39.91K
2026-09-15	INR 80.25	+0.83%	INR 80.80	INR 88.00	INR 78.20	219.10K
2026-09-14	INR 79.59	0.00%	INR 79.59	INR 79.59	INR 79.59	0
2026-09-11	INR 79.59	-1.50%	INR 80.80	INR 82.00	INR 78.85	50.98K
2026-09-10	INR 80.80	-1.07%	INR 81.67	INR 83.31	INR 79.61	56.81K
2026-09-09	INR 81.67	-0.35%	INR 81.60	INR 82.94	INR 81.05	38.00K
2026-09-08	INR 81.96	-2.01%	INR 84.80	INR 84.80	INR 80.75	46.88K
2026-09-07	INR 83.64	-0.94%	INR 84.70	INR 85.10	INR 83.10	39.82K
2026-09-04	INR 84.43	+2.12%	INR 82.00	INR 86.00	INR 81.89	68.24K
2026-09-03	INR 82.68	+1.03%	INR 81.90	INR 83.85	INR 81.90	21.25K
2026-09-02	INR 81.84	-0.24%	INR 83.46	INR 83.46	INR 80.15	19.94K
2026-09-01	INR 82.04	-0.22%	INR 82.63	INR 83.35	INR 81.60	37.14K
2026-08-31	INR 82.22	-0.95%	INR 83.40	INR 84.57	INR 82.00	22.37K
2026-08-28	INR 83.01	-0.35%	INR 83.00	INR 84.80	INR 81.60	86.86K
2026-08-27	INR 83.30	+1.46%	INR 82.24	INR 84.00	INR 81.50	48.93K
2026-08-26	INR 82.10	-1.97%	INR 83.75	INR 83.75	INR 81.06	88.19K
2026-08-25	INR 83.75	+0.55%	INR 83.89	INR 86.40	INR 83.05	60.09K
2026-08-24	INR 83.29	-1.00%	INR 84.10	INR 85.27	INR 83.00	45.08K
2026-08-21	INR 84.13	-0.64%	INR 84.40	INR 85.46	INR 83.90	56.82K
2026-08-20	INR 84.67	-0.44%	INR 86.40	INR 86.46	INR 84.29	64.34K
2026-08-19	INR 85.04	-1.97%	INR 86.84	INR 86.96	INR 85.01	57.57K
2026-08-18	INR 86.75	-0.14%	INR 87.00	INR 87.99	INR 85.85	94.14K
2026-08-17	INR 86.87	+2.15%	INR 84.73	INR 88.35	INR 84.73	58.63K
2026-08-14	INR 85.04	-1.43%	INR 86.80	INR 86.98	INR 84.91	62.81K
2026-08-13	INR 86.27	-2.29%	INR 88.29	INR 91.00	INR 85.40	198.22K
2026-08-12	INR 88.29	+2.35%	INR 87.99	INR 89.99	INR 87.11	102.48K
2026-08-11	INR 86.26	-1.45%	INR 87.53	INR 88.60	INR 86.00	53.84K
2026-08-10	INR 87.53	+0.21%	INR 87.85	INR 88.49	INR 87.41	47.36K
2026-08-07	INR 87.35	-2.59%	INR 89.67	INR 89.78	INR 86.27	162.85K
2026-08-06	INR 89.67	+0.35%	INR 90.13	INR 91.08	INR 89.13	62.72K
2026-08-05	INR 89.36	-1.05%	INR 89.60	INR 91.07	INR 89.00	60.59K
2026-08-04	INR 90.31	-1.41%	INR 91.04	INR 93.00	INR 89.10	73.36K
2026-08-03	INR 91.60	+2.53%	INR 91.50	INR 92.25	INR 89.90	102.50K
2026-07-31	INR 89.34	+1.51%	INR 89.46	INR 90.70	INR 87.41	129.90K
2026-07-30	INR 88.01	-2.11%	INR 89.51	INR 89.88	INR 87.52	69.24K
2026-07-29	INR 89.91	-0.48%	INR 93.00	INR 95.00	INR 89.31	166.33K
2026-07-28	INR 90.34	+3.79%	INR 92.01	INR 97.50	INR 87.70	1.47M
2026-07-27	INR 87.04	-0.07%	INR 87.25	INR 88.59	INR 86.19	50.49K
2026-07-24	INR 87.10	-1.20%	INR 86.64	INR 87.86	INR 86.50	52.20K
2026-07-23	INR 88.16	+1.11%	INR 87.19	INR 90.00	INR 86.22	80.86K
2026-07-22	INR 87.19	-2.07%	INR 89.15	INR 89.21	INR 86.50	55.62K
2026-07-21	INR 89.03	+1.40%	INR 88.27	INR 94.60	INR 88.20	105.94K
2026-07-20	INR 87.80	+0.15%	INR 88.80	INR 90.45	INR 87.10	166.49K
2026-07-17	INR 87.67	+1.08%	INR 87.45	INR 97.84	INR 85.92	2.32M
2026-07-16	INR 86.73	-1.14%	INR 88.97	INR 88.97	INR 85.53	72.38K
2026-07-15	INR 87.73	-2.47%	INR 89.00	INR 90.90	INR 86.51	73.17K
2026-07-14	INR 89.95	-1.32%	INR 91.44	INR 91.44	INR 89.00	63.59K
2026-07-13	INR 91.15	-0.45%	INR 91.56	INR 91.80	INR 88.11	95.10K
2026-07-10	INR 91.56	+0.96%	INR 91.59	INR 94.29	INR 90.21	93.71K
2026-07-09	INR 90.69	+0.67%	INR 90.11	INR 91.11	INR 88.75	85.21K
2026-07-08	INR 90.09	-0.12%	INR 90.20	INR 92.24	INR 88.05	77.98K
2026-07-07	INR 90.20	+0.32%	INR 89.91	INR 91.36	INR 88.60	73.30K
2026-07-06	INR 89.91	-1.18%	INR 92.00	INR 93.00	INR 89.51	115.18K
2026-07-03	INR 90.98	+2.00%	INR 90.10	INR 93.55	INR 89.23	141.83K
2026-07-02	INR 89.20	+1.85%	INR 87.20	INR 89.81	INR 87.00	72.15K
2026-07-01	INR 87.58	-0.95%	INR 89.39	INR 90.10	INR 86.61	40.49K
2026-06-30	INR 88.42	+4.44%	INR 84.66	INR 89.36	INR 84.11	91.81K
2026-06-29	INR 84.66	-2.75%	INR 86.15	INR 87.80	INR 84.15	93.47K
2026-06-26	INR 87.05	0.00%	INR 87.05	INR 87.05	INR 87.05	0
2026-06-25	INR 87.05	-2.29%	INR 91.00	INR 91.99	INR 86.60	115.80K
2026-06-24	INR 89.09	-1.99%	INR 90.10	INR 91.80	INR 88.61	96.23K
2026-06-23	INR 90.90	+5.46%	INR 86.70	INR 94.65	INR 86.70	587.14K
2026-06-22	INR 86.19	-2.02%	INR 89.00	INR 89.00	INR 85.60	100.39K
2026-06-19	INR 87.97	+3.02%	INR 85.39	INR 89.40	INR 84.40	120.68K
2026-06-18	INR 85.39	-0.35%	INR 84.50	INR 86.45	INR 84.50	37.10K
2026-06-17	INR 85.69	+0.16%	INR 85.50	INR 86.45	INR 84.82	35.52K
2026-06-16	INR 85.55	-0.16%	INR 85.69	INR 86.98	INR 84.61	35.69K
2026-06-15	INR 85.69	+4.01%	INR 83.50	INR 86.75	INR 82.99	83.77K
2026-06-12	INR 82.39	+2.42%	INR 83.28	INR 83.50	INR 80.11	48.28K
2026-06-11	INR 80.44	-1.14%	INR 81.37	INR 82.19	INR 78.79	39.51K
2026-06-10	INR 81.37	-1.57%	INR 82.77	INR 84.30	INR 81.11	34.22K
2026-06-09	INR 82.67	-0.30%	INR 83.88	INR 84.77	INR 80.50	116.97K
2026-06-08	INR 82.92	-3.15%	INR 84.11	INR 85.58	INR 82.15	31.85K
2026-06-05	INR 85.62	+0.42%	INR 86.89	INR 89.00	INR 84.54	43.43K
2026-06-04	INR 85.26	-0.20%	INR 84.10	INR 86.29	INR 84.10	45.25K
2026-06-03	INR 85.43	-1.86%	INR 86.05	INR 86.54	INR 84.80	58.52K
2026-06-02	INR 87.05	-1.58%	INR 88.45	INR 88.46	INR 86.16	79.64K
2026-06-01	INR 88.45	+1.13%	INR 87.46	INR 89.00	INR 86.06	66.93K
2026-05-29	INR 87.46	-2.29%	INR 89.51	INR 90.80	INR 87.00	79.66K
2026-05-28	INR 89.51	0.00%	INR 89.51	INR 89.51	INR 89.51	0