NSE - Delayed Quote INR

Om Infra Limited (OMINFRAL.NS)

Compare
143.99
-1.06
(-0.73%)
At close: 3:30:00 PM GMT+5:30
Currency in INR
Download
Date Open High Low Close
Adj Close
Volume
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 0.50 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
May 22, 2024131.35132.80129.50129.75129.37169,207
May 21, 2024132.40132.80128.50129.50129.12310,677
May 17, 2024130.90132.00125.00130.45130.07183,479
May 16, 2024131.40131.40128.55129.20128.8270,517
May 15, 2024127.70131.65127.65128.55128.1784,061
May 14, 2024126.50129.15126.50127.70127.3377,841
May 13, 2024125.20127.70123.30126.65126.2883,804
May 10, 2024128.95128.95123.10127.15126.78175,608
May 9, 2024126.40129.00121.70124.25123.89121,034
May 8, 2024129.20131.70126.10128.80128.42237,836
May 7, 2024134.20134.20125.00128.70128.32337,394
May 6, 2024138.50138.50131.10133.35132.96163,309
May 3, 2024141.40142.15136.70137.55137.15113,043
May 2, 2024138.00143.00136.25140.75140.34225,514
Apr 30, 2024139.50143.50136.00137.15136.75226,201
Apr 29, 2024140.05140.80135.10138.10137.70216,689
Apr 26, 2024141.90142.35136.10137.70137.30221,811
Apr 25, 2024143.90145.95139.15140.75140.34239,531
Apr 24, 2024145.85146.70140.00141.25140.84329,974
Apr 23, 2024139.80148.70139.25144.70144.281,561,621
Apr 22, 2024133.25138.15131.55137.25136.85293,413
Apr 19, 2024124.00133.65124.00129.85129.47268,634
Apr 18, 2024138.50139.20128.60130.95130.57386,652
Apr 16, 2024127.50141.50127.50137.55137.15431,676
Apr 15, 2024137.80137.80127.30131.65131.26260,474
Apr 12, 2024132.00139.70130.80138.30137.90245,870
Apr 10, 2024136.70136.70130.70132.45132.06256,076
Apr 9, 2024137.80138.70132.15135.05134.65160,247
Apr 8, 2024142.70146.70135.00136.65136.25162,646
Apr 5, 2024142.95142.95136.10140.60140.19323,181
Apr 4, 2024149.50149.50139.55141.35140.94227,126
Apr 3, 2024141.90149.00141.10145.60145.17488,441
Apr 2, 2024136.35145.70133.75140.00139.59595,357
Apr 1, 2024132.40135.90130.10133.75133.36274,953
Mar 28, 2024126.65132.50126.00127.45127.08163,059
Mar 27, 2024128.75132.45125.25126.55126.18179,899
Mar 26, 2024132.90136.50127.60128.70128.32152,313
Mar 22, 2024132.75133.90129.20130.75130.37277,298
Mar 21, 2024129.90135.95128.30131.00130.62229,712
Mar 20, 2024132.30133.50122.70125.70125.33326,763
Mar 19, 2024132.20135.00127.15129.40129.0280,356
Mar 18, 2024128.50139.40127.55130.30129.92326,483
Mar 15, 2024131.90131.90125.05127.00126.63291,744
Mar 14, 2024120.10132.90120.10128.20127.82206,847
Mar 13, 2024135.60138.10120.10123.90123.54607,687
Mar 12, 2024137.35139.45129.80137.20136.80432,131
Mar 11, 2024144.00144.85136.05137.35136.95401,598
Mar 7, 2024138.00141.50134.45139.75139.34337,596
Mar 6, 2024132.30137.30125.40135.85135.45533,574
Mar 5, 2024123.00133.00123.00131.05130.67359,267
Mar 4, 2024129.35130.70123.00124.80124.4399,675
Mar 1, 2024125.95129.30121.50126.25125.88192,261
Feb 29, 2024127.00127.00118.20123.15122.79185,325
Feb 28, 2024122.85128.95116.75124.25123.89611,793
Feb 27, 2024141.95141.95122.50123.70123.34711,803
Feb 26, 2024142.45143.35136.45140.10139.69225,562
Feb 23, 2024140.35143.15135.00136.90136.50174,379
Feb 22, 2024141.90141.90135.50140.25139.84230,555
Feb 21, 2024145.00145.00136.55138.10137.70145,832
Feb 20, 2024145.00148.00138.85143.80143.38214,182
Feb 19, 2024153.00157.00143.75144.20143.78743,577
Feb 16, 2024139.80139.80134.40139.80139.39207,184
Feb 15, 2024128.90133.15128.90133.15132.7660,163
Feb 14, 2024121.80130.00121.80126.85126.48546,162
Feb 13, 2024128.20128.20128.20128.20127.8285,791
Feb 12, 2024139.95141.85134.10134.95134.55150,780
Feb 9, 2024141.15145.90135.00139.75139.34169,242
Feb 8, 2024143.75144.95135.00141.15140.74128,477
Feb 7, 2024148.00148.00138.55142.00141.58155,480
Feb 6, 2024149.50149.50142.40145.80145.37434,234
Feb 5, 2024142.40142.40142.40142.40141.9828,105
Feb 2, 2024135.65135.65135.65135.65135.2526,122
Feb 1, 2024133.00133.00133.00133.00132.6136,555
Jan 31, 2024130.40130.40127.65130.40130.0264,309
Jan 30, 2024127.85128.00127.50127.85127.4858,844
Jan 29, 2024127.50129.65127.50127.50127.1385,137
Jan 25, 2024129.65132.20129.65129.65129.2738,703
Jan 24, 2024132.30133.30132.30132.30131.9144,653
Jan 23, 2024135.00136.50135.00135.00134.6069,528
Jan 19, 2024138.95139.70138.95138.95138.5442,250
Jan 18, 2024137.00137.00134.75137.00136.6059,149
Jan 17, 2024137.50137.50136.95137.50137.10184,500
Jan 16, 2024134.85134.85134.85134.85134.4618,453
Jan 15, 2024140.40140.40140.40140.40139.99-

Related Tickers

INNOVATORS.BO Innovators Façade Systems Limited
216.00
-2.66%
 
GPTINFRA.BO GPT Infraprojects Limited
135.25
+0.26%
 
GENCON.NS Generic Engineering Construction and Projects Limited
39.55
+1.83%
 
RKEC.NS RKEC Projects Limited
94.59
-1.64%
 
DHRUV.NS Dhruv Consultancy Services Limited
108.43
+0.33%
 
AHLUCONT.NS Ahluwalia Contracts (India) Limited
837.20
-2.55%
 
GPTINFRA.NS GPT Infraprojects Limited
135.01
-0.22%
 
BGRENERGY.BO BGR Energy Systems Limited
126.20
+1.98%
 
KPEL.BO K.P. Energy Limited
440.25
-2.67%
 
ENGINERSIN.NS Engineers India Limited
176.82
+5.16%