BSE - Delayed Quote INR

Om Infra Limited (OMINFRAL.BO)

Compare
144.10
-1.40
(-0.96%)
At close: 3:29:28 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
Jan 15, 2025141.45148.00141.45144.10144.1025,002
Jan 14, 2025146.95146.95139.15145.50145.5023,718
Jan 13, 2025141.20152.00137.80139.05139.0570,160
Jan 10, 2025158.00158.70148.45149.85149.8538,935
Jan 9, 2025158.10163.05155.50156.65156.655,120
Jan 8, 2025166.95166.95160.10160.85160.854,700
Jan 7, 2025159.90168.00159.90164.20164.2027,104
Jan 6, 2025170.15172.45157.20159.00159.0017,434
Jan 3, 2025162.40174.00161.65170.35170.3544,731
Jan 2, 2025159.00163.45158.05161.00161.008,129
Jan 1, 2025162.95163.55159.05160.80160.8012,697
Dec 31, 2024156.90161.25153.55159.75159.7513,362
Dec 30, 2024164.10164.10155.75156.50156.5028,102
Dec 27, 2024165.95165.95157.15160.45160.4536,280
Dec 26, 2024173.20173.20162.10163.35163.359,731
Dec 24, 2024173.95175.15168.05169.50169.508,273
Dec 23, 2024171.30172.95162.90170.00170.0023,530
Dec 20, 2024172.05177.25165.65166.35166.3574,327
Dec 19, 2024172.60178.95171.05172.00172.0045,883
Dec 18, 2024184.00185.00172.55173.85173.8582,274
Dec 17, 2024166.65180.10166.65178.90178.9075,648
Dec 16, 2024168.05170.25165.55167.95167.955,526
Dec 13, 2024167.10171.25161.90168.45168.4549,365
Dec 12, 2024173.00175.60167.35169.90169.905,136
Dec 11, 2024173.25175.90170.10172.35172.353,429
Dec 10, 2024176.50176.50168.60171.65171.6522,541
Dec 9, 2024184.95185.00173.85176.50176.5068,049
Dec 6, 2024157.45183.00157.45177.75177.75193,071
Dec 5, 2024159.55160.00152.55154.55154.5542,336
Dec 4, 2024161.40163.50155.55156.50156.5032,351
Dec 3, 2024156.50168.35156.50158.75158.75109,655
Dec 2, 2024141.95153.05139.15153.05153.0513,839
Nov 29, 2024139.90142.00136.10139.15139.1510,135
Nov 28, 2024135.90142.35135.30137.70137.7015,543
Nov 27, 2024135.45138.00129.90134.95134.9522,889
Nov 26, 2024133.30136.55132.00133.60133.604,952
Nov 25, 2024134.40137.45132.55133.30133.3013,760
Nov 22, 2024128.50135.60125.00131.60131.6016,198
Nov 21, 2024138.95138.95124.35126.25126.2547,110
Nov 19, 2024137.90143.45137.05138.15138.1517,818
Nov 18, 2024138.90141.75132.45135.20135.2028,628
Nov 14, 2024143.35143.35135.00136.10136.1058,336
Nov 13, 2024143.05143.85135.50136.90136.9071,473
Nov 12, 2024144.35147.00139.75144.30144.30114,494
Nov 11, 2024150.00154.95141.95143.05143.0527,042
Nov 8, 2024153.10158.65152.20154.05154.0568,228
Nov 7, 2024168.95168.95160.20163.70163.7017,473
Nov 6, 2024169.00169.00164.30166.00166.009,494
Nov 4, 2024164.25165.55155.25161.95161.9534,055
Nov 1, 2024163.00165.00160.00162.35162.358,875
Oct 31, 2024162.80162.80155.80160.35160.3522,332
Oct 29, 2024149.20160.00149.20158.20158.2028,985
Oct 28, 2024162.45167.85149.15150.20150.2050,818
Oct 25, 2024163.00165.80155.35155.50155.5027,395
Oct 24, 2024150.30164.45150.00163.50163.5051,613
Oct 23, 2024154.95158.00148.75156.65156.6531,539
Oct 22, 2024162.00165.10155.55155.55155.5537,250
Oct 21, 2024168.05169.70162.15163.70163.7028,652
Oct 18, 2024169.00174.00164.00170.65170.6510,839
Oct 17, 2024173.00173.00166.00166.30166.3010,034
Oct 16, 2024169.00173.00165.10170.00170.0022,578
Oct 15, 2024165.00168.00162.00167.80167.808,952
Oct 14, 2024167.70171.00162.00164.20164.2023,317
Oct 11, 2024170.80171.00166.75168.45168.4513,869
Oct 10, 2024173.50177.70167.55169.25169.2530,341
Oct 9, 2024171.95171.95169.90171.75171.7541,215
Oct 8, 2024160.25166.95158.00163.80163.8012,686
Oct 7, 2024163.00166.00156.00159.40159.4070,249
Oct 4, 2024167.05173.90161.40162.40162.4014,945
Oct 3, 2024174.60174.60167.00167.70167.7014,759
Oct 1, 2024169.75172.50167.25169.20169.2014,306
Sep 30, 2024172.00174.40166.25170.30170.3016,592
Sep 27, 2024162.30168.55162.30168.55168.5513,847
Sep 26, 2024165.60168.95159.70160.55160.5519,100
Sep 25, 2024172.95172.95167.00168.10168.106,054
Sep 24, 2024173.05175.00170.00171.40171.403,503
Sep 23, 2024 0.50 Dividend
Sep 23, 2024170.85172.75167.00169.65169.654,034
Sep 20, 2024164.10173.00164.05169.55169.059,642
Sep 19, 2024169.50174.50163.00167.75167.2614,844
Sep 18, 2024175.00176.55170.05170.60170.106,639
Sep 17, 2024178.00179.00175.00175.00174.485,783
Sep 16, 2024185.00185.00173.50175.00174.489,017
Sep 13, 2024177.75181.95177.00179.80179.277,110
Sep 12, 2024179.95182.60176.00177.70177.1813,036
Sep 11, 2024179.00182.75175.05179.95179.426,099
Sep 10, 2024180.90185.00177.40180.85180.3211,445
Sep 9, 2024175.00182.95172.00178.95178.428,345
Sep 6, 2024179.25179.25174.00175.00174.4816,793
Sep 5, 2024182.40182.40176.10179.40178.876,015
Sep 4, 2024177.95183.00175.00181.60181.0628,135
Sep 3, 2024185.95188.75176.70181.35180.8227,862
Sep 2, 2024190.65190.65184.00186.00185.4530,372
Aug 30, 2024190.75192.95184.00189.80189.2411,549
Aug 29, 2024196.35196.90186.55188.00187.4534,380
Aug 28, 2024204.05205.20195.35196.35195.7725,326
Aug 26, 2024214.90219.60205.05207.55206.9426,580
Aug 23, 2024212.15215.50205.00210.80210.1821,192
Aug 22, 2024201.30208.00201.30207.40206.7914,676
Aug 21, 2024189.20198.65186.00198.65198.0620,352
Aug 20, 2024187.10193.40185.70189.20188.6412,636
Aug 19, 2024194.20194.95186.00190.90190.347,462
Aug 16, 2024187.00192.60185.00190.35189.7920,794
Aug 14, 2024183.95193.00178.00186.70186.1517,365
Aug 13, 2024195.90195.90183.80183.90183.3643,153
Aug 12, 2024196.15197.00188.05193.45192.88298,666
Aug 9, 2024194.95209.00194.95196.15195.57105,524
Aug 8, 2024205.20205.20205.20205.20204.5919,694
Aug 7, 2024209.30216.00195.50216.00215.36157,446
Aug 6, 2024211.00222.00205.75205.75205.1444,011
Aug 5, 2024216.55227.00216.55216.55215.9139,862
Aug 2, 2024214.40227.90207.55227.90227.2342,925
Aug 1, 2024216.40223.50215.00217.05216.4166,886
Jul 31, 2024205.00216.40198.00216.40215.76147,218
Jul 30, 2024225.10225.10203.70206.10205.49116,192
Jul 29, 2024214.40214.40214.40214.40213.776,158
Jul 26, 2024204.20204.20204.20204.20203.603,920
Jul 25, 2024194.50194.50194.50194.50193.934,469
Jul 24, 2024177.00185.25177.00185.25184.7011,538
Jul 23, 2024172.90178.00163.45176.45175.9347,153
Jul 22, 2024165.00172.70159.10172.05171.5414,670
Jul 19, 2024172.95172.95163.55165.00164.51517,916
Jul 18, 2024168.10174.80168.10172.10171.5914,945
Jul 16, 2024174.65176.45170.00170.10169.6015,999
Jul 15, 2024175.20177.00170.10172.55172.0413,337
Jul 12, 2024167.20179.00167.20175.20174.6842,873
Jul 11, 2024170.65175.00166.60170.55170.0517,443
Jul 10, 2024171.80172.90163.00170.85170.3513,059
Jul 9, 2024174.00180.00168.65170.45169.959,952
Jul 8, 2024168.70176.40166.00175.75175.2314,235
Jul 5, 2024170.55174.00170.10170.45169.9515,933
Jul 4, 2024179.05179.05170.90172.70172.1925,595
Jul 3, 2024177.30180.00172.20175.50174.9833,834
Jul 2, 2024170.00178.00166.60173.80173.2924,640
Jul 1, 2024162.00171.00161.70170.50170.0048,203
Jun 28, 2024165.00168.50162.00167.25166.7622,289
Jun 27, 2024178.55178.55165.75165.80165.3158,734
Jun 26, 2024169.00174.45160.05174.45173.9442,236
Jun 25, 2024172.05175.90165.95166.15165.66237,477
Jun 24, 2024174.65174.65174.65174.65174.1325,019
Jun 21, 2024196.95197.00183.80183.80183.26990,839
Jun 20, 2024193.45193.45193.45193.45192.8840,182
Jun 19, 2024184.25184.25184.25184.25183.7154,653
Jun 18, 2024174.00175.50167.45175.50174.98118,472
Jun 14, 2024178.60180.75166.45167.15166.66246,373
Jun 13, 2024167.40175.20162.00175.20174.68622,327
Jun 12, 2024142.00160.35142.00159.30158.83510,550
Jun 11, 2024132.50136.50127.75133.65133.2676,333
Jun 10, 2024117.50129.00116.85127.30126.9225,634
Jun 7, 2024104.00119.95104.00117.20116.8542,243
Jun 6, 2024112.50117.85112.00116.20115.8640,020
Jun 5, 2024114.00114.00100.80109.20108.8863,202
Jun 4, 2024116.40116.4099.00109.20108.88102,424
Jun 3, 2024111.00118.00109.05112.95112.62136,207
May 31, 2024108.90110.95106.50109.05108.7365,483
May 30, 2024112.35112.35106.50108.80108.4834,253
May 29, 2024109.50112.95108.90110.15109.8368,328
May 28, 2024118.05120.00108.85112.75112.4246,946
May 27, 2024121.05123.50117.65118.35118.0059,181
May 24, 2024116.50125.10116.50120.40120.04103,636
May 23, 2024130.20134.00128.50130.45130.0749,461
May 22, 2024128.15132.60128.15130.00129.6218,693
May 21, 2024128.00132.65127.70129.50129.1264,904
May 17, 2024129.90131.75125.55130.70130.3114,468
May 16, 2024128.65132.50128.55129.15128.7717,982
May 15, 2024125.40131.80125.40128.65128.2724,720
May 14, 2024121.05129.00121.05128.00127.6211,212
May 13, 2024128.50128.50123.50126.75126.3821,365
May 10, 2024121.80128.95121.80125.95125.5846,832
May 9, 2024126.35129.30122.00124.25123.8825,868
May 8, 2024129.05131.75126.40128.90128.5241,494
May 7, 2024131.80133.55125.00128.85128.4730,720
May 6, 2024140.00140.05131.65132.75132.3614,484
May 3, 2024143.50143.50136.25137.30136.9012,944
May 2, 2024147.85147.85136.35140.40139.9913,680
Apr 30, 2024139.65142.75136.00136.85136.4535,466
Apr 29, 2024140.20140.90135.30138.55138.1445,177
Apr 26, 2024144.10144.10136.55139.20138.7926,667
Apr 25, 2024145.65146.00140.00140.70140.2948,008
Apr 24, 2024147.45147.45140.05141.25140.8331,672
Apr 23, 2024138.60149.25138.60144.65144.22139,877
Apr 22, 2024126.75138.00126.75136.70136.3054,963
Apr 19, 2024125.90133.55125.00130.30129.9223,272
Apr 18, 2024137.55139.15129.50130.50130.1247,775
Apr 16, 2024127.70140.50127.50137.95137.54116,385
Apr 15, 2024137.00137.00126.95131.75131.3631,975
Apr 12, 2024132.00139.75130.35138.10137.6959,692
Apr 10, 2024136.85136.85130.00132.60132.2133,427
Apr 9, 2024139.30139.30132.35135.95135.5538,168
Apr 8, 2024144.95146.95135.15136.65136.2520,900
Apr 5, 2024143.40143.40135.10140.35139.94194,909
Apr 4, 2024153.65153.65140.85141.35140.9338,037
Apr 3, 2024140.10149.35140.10145.45145.0273,530
Apr 2, 2024135.40145.70133.85140.85140.43115,700
Apr 1, 2024131.80135.60131.00134.35133.9518,336
Mar 28, 2024128.00131.20124.50126.05125.6855,730
Mar 27, 2024131.60132.00125.55126.80126.43160,170
Mar 26, 2024131.05134.25128.00129.00128.6212,246
Mar 22, 2024130.00133.65129.55130.70130.31172,116
Mar 21, 2024130.00135.35128.35131.25130.8622,685
Mar 20, 2024129.50133.15122.80126.00125.6315,539
Mar 19, 2024135.65138.40127.45130.40130.0218,192
Mar 18, 2024128.30139.55127.20129.85129.4747,970
Mar 15, 2024131.60131.60125.00126.85126.4819,924
Mar 14, 2024115.75133.25115.75128.55128.1731,011
Mar 13, 2024135.30141.65121.45125.25124.8846,145
Mar 12, 2024137.05138.50129.80136.20135.8036,369
Mar 11, 2024144.25144.70135.80136.60136.2048,303
Mar 7, 2024138.70141.00135.35139.70139.2972,205
Mar 6, 2024136.25137.00125.15135.00134.6081,337
Mar 5, 2024123.20132.75123.00131.05130.6631,858
Mar 4, 2024131.00131.00123.95124.35123.9839,418
Mar 1, 2024128.35128.50122.10125.20124.8321,761
Feb 29, 2024127.40127.40119.50122.80122.4415,097
Feb 28, 2024124.00129.35116.65123.90123.53146,370
Feb 27, 2024142.20142.20122.95124.20123.8388,901
Feb 26, 2024141.05142.25136.65139.65139.2429,613
Feb 23, 2024142.60143.05136.50137.55137.1418,222
Feb 22, 2024140.80141.50135.80139.80139.3919,903
Feb 21, 2024145.95145.95135.80137.25136.8522,183
Feb 20, 2024147.00148.90137.00143.05142.6351,171
Feb 19, 2024153.95154.00143.95144.50144.07162,092
Feb 16, 2024142.05142.05137.10142.05141.63149,900
Feb 15, 2024129.10135.30129.10135.30134.9089,093
Feb 14, 2024122.55131.50122.55128.90128.52153,946
Feb 13, 2024128.95128.95128.95128.95128.5713,059
Feb 12, 2024140.50145.75132.00135.70135.3024,893
Feb 9, 2024141.45142.95134.50138.90138.4932,271
Feb 8, 2024143.65145.95137.00141.35140.9328,315
Feb 7, 2024149.50149.50138.80142.40141.9845,620
Feb 6, 2024146.40146.40141.00145.80145.37135,025
Feb 5, 2024139.45139.45139.45139.45139.045,593
Feb 2, 2024132.85132.85132.85132.85132.461,599
Feb 1, 2024130.25130.25130.25130.25129.87566
Jan 31, 2024127.60127.70127.60127.70127.32538
Jan 30, 2024127.00127.20125.20125.20124.8336,876
Jan 29, 2024130.10130.10127.50127.65127.2754,189
Jan 25, 2024131.30131.50129.40130.10129.7214,661
Jan 24, 2024132.20132.20132.00132.00131.6129,770
Jan 23, 2024138.50138.50133.50133.55133.168,485
Jan 19, 2024138.80139.00138.80138.95138.5420,134
Jan 17, 2024132.30136.40132.30136.40136.0035,396
Jan 16, 2024133.75133.75133.75133.75133.3628,128
Jan 15, 2024136.45136.45136.45136.45136.0537,141

Related Tickers

DHRUV.NS Dhruv Consultancy Services Limited
108.43
+0.33%
 
SEPC.NS SEPC Limited
18.45
-0.97%
 
KNRCON.NS KNR Constructions Limited
317.80
-0.81%
 
WABAG.NS VA Tech Wabag Limited
1,514.85
+4.19%
 
NBCC.NS NBCC (India) Limited
86.25
+2.54%