NSE - Delayed Quote INR

Om Infra Limited (OMINFRAL.NS)

130.00
+0.52
+(0.40%)
At close: May 23 at 3:30:04 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close Adj Close Volume
May 23, 2025130.26132.10127.97130.00130.00121,313
May 22, 2025130.43131.50127.46129.48129.4874,792
May 21, 2025130.40133.00128.38130.43130.43111,359
May 20, 2025137.00137.18128.94129.96129.96350,665
May 19, 2025137.00139.59134.00135.51135.51162,881
May 16, 2025137.85142.00135.15136.82136.82516,825
May 15, 2025140.00143.00136.21137.19137.19526,464
May 14, 2025125.93145.90125.93139.93139.932,247,748
May 13, 2025122.50127.10122.50124.68124.68231,030
May 12, 2025120.00126.00118.21122.17122.17439,406
May 9, 2025110.94116.00110.26115.48115.48121,219
May 8, 2025114.50121.84111.10113.19113.19435,628
May 7, 2025110.67116.21109.23112.82112.82147,457
May 6, 2025117.98118.00107.50111.22111.22105,796
May 5, 2025114.99118.71113.16118.00118.0098,587
May 2, 2025116.85116.85113.75114.42114.4273,680
Apr 30, 2025118.99118.99113.80115.16115.16114,849
Apr 29, 2025119.60121.11117.30117.87117.8775,026
Apr 28, 2025119.03119.38116.31118.63118.63131,836
Apr 25, 2025126.69126.69117.09119.03119.03264,866
Apr 24, 2025125.58127.39124.62125.52125.52111,137
Apr 23, 2025128.81133.20121.60124.58124.58279,264
Apr 22, 2025126.09134.49126.09127.28127.28379,145
Apr 21, 2025130.92131.60124.75126.09126.09251,774
Apr 17, 2025123.00132.60120.10130.29130.29485,119
Apr 16, 2025121.90126.01121.21122.41122.41163,157
Apr 15, 2025120.45123.54117.61121.43121.43149,131
Apr 11, 2025120.00120.00116.00117.16117.1677,404
Apr 9, 2025116.90116.90113.54115.61115.6153,311
Apr 8, 2025115.00118.50111.78116.60116.60122,766
Apr 7, 2025104.99113.00100.30109.89109.89195,920
Apr 4, 2025119.80119.80113.52115.86115.86139,080
Apr 3, 2025116.00122.64114.11119.75119.75147,501
Apr 2, 2025118.50118.95114.02117.66117.6699,323
Apr 1, 2025112.44118.88112.44117.34117.3497,702
Mar 28, 2025118.00121.59113.80114.45114.45222,049
Mar 27, 2025117.44120.00115.33117.01117.01202,066
Mar 26, 2025119.15121.99116.34118.03118.03170,701
Mar 25, 2025126.65129.01119.50120.08120.08293,036
Mar 24, 2025122.64128.72122.59125.32125.32346,895
Mar 21, 2025120.11128.60119.63121.78121.78606,845
Mar 20, 2025116.85122.95116.85121.95121.95356,315
Mar 19, 2025117.60123.36112.80116.26116.26375,529
Mar 18, 2025111.92111.92111.92111.92111.92-
Mar 17, 2025116.90116.90111.00111.92111.92173,663
Mar 13, 2025120.48120.48113.41114.55114.55290,780
Mar 12, 2025120.00121.86117.53118.14118.14125,944
Mar 11, 2025116.10122.25114.35118.61118.61153,018
Mar 10, 2025126.70129.44117.01119.42119.42634,993
Mar 7, 2025118.00127.22117.28125.28125.28601,447
Mar 6, 2025116.00124.40115.02117.20117.201,035,866
Mar 5, 2025105.35116.28104.15107.62107.62266,811
Mar 4, 2025102.80110.48101.06106.93106.93165,608
Mar 3, 2025105.00108.27100.71103.85103.85211,992
Feb 28, 2025106.01108.91103.74104.76104.76475,968
Feb 27, 2025113.80113.80106.00107.43107.43173,662
Feb 25, 2025114.20116.59113.00113.38113.3868,444
Feb 24, 2025115.00117.36111.83113.85113.85101,612
Feb 21, 2025117.65121.51116.01116.88116.88232,925
Feb 20, 2025115.70123.01115.70118.85118.85538,386
Feb 19, 2025103.95117.41103.94114.53114.53929,212
Feb 18, 2025107.01111.11101.91103.35103.35149,302
Feb 17, 2025108.54111.89104.71108.37108.37294,791
Feb 14, 2025113.20113.65105.00108.54108.54249,996
Feb 13, 2025112.00117.61109.21113.61113.61334,558
Feb 12, 2025116.67119.77108.00109.60109.60671,192
Feb 11, 2025126.29126.29113.50116.67116.67426,724
Feb 10, 2025137.99137.99121.24124.45124.45610,889
Feb 7, 2025146.80149.25139.97141.19141.19136,308
Feb 6, 2025145.90147.00144.01146.04146.0468,645
Feb 5, 2025147.65149.79143.00144.86144.8660,174
Feb 4, 2025148.50149.90143.54145.61145.61128,325
Feb 3, 2025147.99147.99140.55144.15144.1565,757
Feb 1, 2025145.55159.89143.00145.42145.42292,106
Jan 31, 2025142.51145.00141.31143.42143.4287,969
Jan 30, 2025143.90147.75138.00141.11141.1175,231
Jan 29, 2025139.65145.48139.58142.88142.8864,772
Jan 28, 2025136.51144.52132.40139.43139.43133,808
Jan 27, 2025143.99143.99135.31138.25138.2592,900
Jan 24, 2025151.95151.99143.87144.84144.8472,873
Jan 23, 2025152.39152.39148.61149.81149.8161,784
Jan 22, 2025154.37156.01148.03151.65151.65107,873
Jan 21, 2025154.95159.00152.01156.09156.0993,150
Jan 20, 2025151.85159.79150.61155.46155.46143,046
Jan 17, 2025149.30152.00147.51149.59149.59267,438
Jan 16, 2025145.19153.00145.19148.51148.51122,771
Jan 15, 2025145.00148.00141.95143.99143.99175,137
Jan 14, 2025141.00147.00139.85145.05145.05170,089
Jan 13, 2025146.10152.20137.30139.29139.29175,649
Jan 10, 2025157.85159.39148.00149.56149.56143,979
Jan 9, 2025161.50163.99155.10156.27156.27107,710
Jan 8, 2025166.00166.36159.10160.93160.93123,177
Jan 7, 2025161.05167.90160.04164.67164.67184,508
Jan 6, 2025171.64173.60157.00158.69158.69268,007
Jan 3, 2025162.00174.80161.50170.66170.66504,163
Jan 2, 2025162.00163.54158.43161.33161.33128,650
Jan 1, 2025161.79163.45158.00161.18161.18100,177
Dec 31, 2024157.10160.87153.16159.87159.87178,473
Dec 30, 2024160.51164.88155.70156.91156.91132,735
Dec 27, 2024164.00164.51157.01160.30160.30161,564
Dec 26, 2024172.40172.40161.00163.28163.28172,727
Dec 24, 2024174.00174.77168.00169.62169.62138,103
Dec 23, 2024172.00173.95163.23170.22170.22208,039
Dec 20, 2024172.25177.51166.00166.61166.61255,282
Dec 19, 2024174.13179.78170.01171.88171.88385,228
Dec 18, 2024185.99186.00172.34174.13174.13465,528
Dec 17, 2024168.75180.90168.01178.53178.53567,208
Dec 16, 2024169.89170.75165.47167.55167.5587,414
Dec 13, 2024171.00171.00162.00168.47168.47144,915
Dec 12, 2024174.90174.99165.10169.50169.50123,206
Dec 11, 2024174.70176.00169.80172.44172.44142,117
Dec 10, 2024175.06176.45168.10171.77171.77316,401
Dec 9, 2024179.00184.97173.46177.17177.17616,852
Dec 6, 2024155.60183.00155.60178.14178.141,869,615
Dec 5, 2024157.01160.00153.21154.52154.52156,993
Dec 4, 2024160.00164.00155.26156.39156.39217,569
Dec 3, 2024156.10166.47156.00158.47158.47770,466
Dec 2, 2024141.76153.09139.15153.09153.09254,970
Nov 29, 2024138.35141.50136.21139.18139.18116,000
Nov 28, 2024135.10142.40135.10137.82137.82198,009
Nov 27, 2024133.70138.19128.34135.07135.07303,972
Nov 26, 2024134.05136.90131.57133.34133.34103,006
Nov 25, 2024134.80137.35132.06133.66133.66161,508
Nov 22, 2024128.70136.11124.76131.74131.74309,354
Nov 21, 2024138.90138.90124.34126.75126.75562,220
Nov 19, 2024136.25143.50136.24138.16138.16203,695
Nov 18, 2024138.90142.00131.35135.63135.63244,761
Nov 14, 2024138.90141.89135.00135.86135.86222,428
Nov 13, 2024143.69143.69135.02136.84136.84268,428
Nov 12, 2024145.97149.50140.05143.69143.69334,682
Nov 11, 2024151.10154.65140.65142.70142.70291,857
Nov 8, 2024153.36158.89153.00154.84154.84410,433
Nov 7, 2024165.50168.19160.21163.51163.5194,946
Nov 6, 2024169.00169.00164.42166.99166.9992,993
Nov 5, 2024164.55169.00157.47166.60166.60145,334
Nov 4, 2024162.11165.00155.33163.29163.29117,095
Nov 1, 2024164.00164.00160.02162.15162.1559,032
Oct 31, 2024161.70161.70155.79159.98159.9881,374
Oct 30, 2024161.00164.59156.00158.79158.79152,952
Oct 29, 2024155.00159.88151.05158.10158.10163,632
Oct 28, 2024159.80165.00149.01149.96149.96341,980
Oct 25, 2024166.00166.00154.73155.32155.32140,289
Oct 24, 2024153.20164.33149.30162.88162.88202,493
Oct 23, 2024148.20159.00148.20156.51156.51176,308
Oct 22, 2024166.00166.00155.21155.21155.21136,562
Oct 21, 2024174.50174.50161.75163.38163.38117,068
Oct 18, 2024165.22174.00164.01170.27170.2785,047
Oct 17, 2024172.00172.90165.20166.73166.7361,619
Oct 16, 2024169.80173.40164.96170.40170.4091,258
Oct 15, 2024167.00168.24161.77167.43167.43110,793
Oct 14, 2024171.45171.45162.53164.71164.7161,973
Oct 11, 2024170.95172.71167.00168.36168.3676,410
Oct 10, 2024173.97177.45166.82169.21169.21114,500
Oct 9, 2024168.25172.05168.25171.70171.70276,987
Oct 8, 2024159.43167.00157.04163.86163.86126,559
Oct 7, 2024164.94166.02156.10159.43159.43121,734
Oct 4, 2024170.99173.40160.97162.23162.23181,488
Oct 3, 2024168.51172.90166.51168.26168.26111,412
Oct 1, 2024168.01172.95167.50170.42170.4262,091
Sep 30, 2024172.00173.00165.80169.89169.89103,940
Sep 27, 2024162.39170.46162.35170.46170.46100,252
Sep 26, 2024166.45169.45161.57162.35162.3578,931
Sep 25, 2024167.20171.90165.60170.08170.0884,127
Sep 24, 2024171.00174.75170.00170.95170.9537,156
Sep 23, 2024 0.5 Dividend
Sep 23, 2024173.70173.70166.00170.37170.3755,099
Sep 20, 2024164.50171.00164.50170.82170.3283,684
Sep 19, 2024170.90174.00162.01167.52167.0358,335
Sep 18, 2024172.01175.00169.00169.99169.4987,545
Sep 17, 2024181.97181.97173.00174.61174.1053,612
Sep 16, 2024184.00184.00173.60175.62175.1171,259
Sep 13, 2024175.15182.50175.15180.09179.5651,595
Sep 12, 2024176.35183.99176.35177.87177.3572,329
Sep 11, 2024177.20181.00175.00179.41178.88126,238
Sep 10, 2024181.80184.40176.01181.14180.61166,861
Sep 9, 2024176.99181.00172.00178.70178.18107,704
Sep 6, 2024178.79179.97173.90175.83175.3279,456
Sep 5, 2024180.00183.69176.00179.15178.6399,939
Sep 4, 2024176.00185.50172.15183.73183.19140,336
Sep 3, 2024189.49189.49177.24180.94180.41181,763
Sep 2, 2024190.40190.40184.00186.57186.0282,372
Aug 30, 2024189.98192.00183.00189.42188.87228,430
Aug 29, 2024197.64197.64186.50188.22187.67130,032
Aug 28, 2024207.90207.90195.20196.32195.75134,530
Aug 27, 2024212.99213.00204.50205.48204.8861,041
Aug 26, 2024215.00219.30207.60210.85210.23115,644
Aug 23, 2024214.40214.40205.00210.63210.01148,901
Aug 22, 2024200.00208.60200.00207.72207.11321,212
Aug 21, 2024186.65198.67185.95198.67198.09152,663
Aug 20, 2024190.41194.25185.20189.21188.6652,034
Aug 19, 2024192.98196.80185.15190.41189.8588,555
Aug 16, 2024185.00193.49182.35192.07191.51197,401
Aug 14, 2024183.50189.70177.35184.41183.87101,131
Aug 13, 2024195.90195.90184.47184.55184.01146,905
Aug 12, 2024190.10199.50188.65194.18193.61604,545
Aug 9, 2024194.89209.40194.89197.33196.75486,222
Aug 8, 2024205.15205.15205.15205.15204.5547,812
Aug 7, 2024205.67215.95195.38215.95215.32424,638
Aug 6, 2024216.50224.40205.67205.67205.07198,495
Aug 5, 2024221.00227.00216.50216.50215.87210,600
Aug 2, 2024212.80227.90206.19227.90227.23242,517
Aug 1, 2024217.50223.99215.50217.05216.41444,291
Jul 31, 2024198.00215.39197.00215.39214.76317,326
Jul 30, 2024216.50216.50204.72205.14204.54784,019
Jul 29, 2024215.50215.50215.50215.50214.87101,819
Jul 26, 2024205.24205.24205.24205.24204.6470,821
Jul 25, 2024195.47195.47195.47195.47194.90114,365
Jul 24, 2024177.99186.17177.99186.17185.63112,388
Jul 23, 2024172.99178.70166.00177.31176.79161,802
Jul 22, 2024161.20172.85157.60172.05171.55310,089
Jul 19, 2024171.01173.89163.75165.46164.98553,230
Jul 18, 2024172.30175.00167.70171.29170.79223,794
Jul 16, 2024172.01176.01171.50172.03171.5394,769
Jul 15, 2024178.80178.80171.30174.85174.3479,375
Jul 12, 2024170.55177.00170.55174.34173.83202,036
Jul 11, 2024170.45174.95166.00170.55170.05102,998
Jul 10, 2024170.31173.00163.15172.03171.53198,046
Jul 9, 2024173.00179.40168.78171.00170.50311,136
Jul 8, 2024171.40180.00164.00175.82175.31306,865
Jul 5, 2024172.02174.35168.20171.61171.11102,382
Jul 4, 2024176.00179.50171.45172.01171.51146,494
Jul 3, 2024176.99179.80172.10176.25175.73203,281
Jul 2, 2024168.05178.00168.00174.60174.09364,968
Jul 1, 2024161.26172.79161.26170.99170.49232,847
Jun 28, 2024167.70169.00160.65165.45164.97463,130
Jun 27, 2024170.00172.60165.82165.94165.45423,746
Jun 26, 2024162.80174.55161.00174.55174.04391,250
Jun 25, 2024173.89176.08165.74166.24165.751,502,461
Jun 24, 2024174.47174.47174.47174.47173.96132,881
Jun 21, 2024195.00197.01183.66183.66183.121,354,760
Jun 20, 2024193.33193.33193.33193.33192.7697,922
Jun 19, 2024184.13184.13184.13184.13183.59115,183
Jun 18, 2024173.00175.37167.60175.37174.86561,023
Jun 14, 2024177.00180.70165.71167.02166.531,690,081
Jun 13, 2024168.88174.44161.77174.44173.933,276,890
Jun 12, 2024142.00160.32141.70158.59158.134,604,059
Jun 11, 2024129.00137.00127.78133.60133.212,611,667
Jun 10, 2024117.50129.70115.34127.38127.01559,972
Jun 7, 2024117.60119.70113.50117.50117.16179,315
Jun 6, 2024113.50117.70111.60115.90115.56199,381
Jun 5, 2024108.55109.9599.75108.75108.43233,142
Jun 4, 2024115.50115.5097.05108.55108.23549,483
Jun 3, 2024117.90117.90108.95113.50113.17307,418
May 31, 2024110.95110.95106.50109.00108.68181,114
May 30, 2024111.25111.60106.60108.40108.08175,956
May 29, 2024109.05112.85108.85110.15109.83340,420
May 28, 2024120.85120.85109.00112.50112.17466,948
May 27, 2024122.85123.80117.80118.85118.50267,148
May 24, 2024117.50125.00117.35120.20119.85775,417
May 23, 2024131.90134.15128.30130.70130.32200,371

Related Tickers

GPTINFRA.BO GPT Infraprojects Limited
141.50
+1.18%
 
PSPPROJECT.NS PSP Projects Limited
645.75
-2.14%
 
GPTINFRA.NS GPT Infraprojects Limited
141.74
+1.39%
 
BGRENERGY.NS BGR Energy Systems Limited
119.80
+1.27%
 
AHLUCONT.NS Ahluwalia Contracts (India) Limited
936.45
+0.18%
 
SRM.NS SRM CONTRACTORS LIMITED
377.55
-1.92%
 
TECHNOE.NS Techno Electric & Engineering Company Limited
1,217.90
-0.86%
 
HGINFRA.NS H.G. Infra Engineering Limited
1,137.90
-1.85%
 
PATELENG.BO Patel Engineering Limited
41.86
-0.17%
 
NBCC.BO NBCC (India) Limited
112.48
-0.57%