Price Data Selection & Download
Om Infra Share Price All Time Records & Statistics (Jun 2011 - Jul 2026)
3718 daily OHLCV records on NSE from June 2011 to July 2026.
Share Price All Time High
₹227.90
August 02, 2024
NSE Exchange
Share Price All Time Low
₹9.90
March 19, 2020
NSE Exchange
Highest Volume Trading Day
8,254,962
September 21, 2017 • ₹79.50
NSE Exchange
Share Price History Data (Jun 2011 - Jul 2026)
OMINFRAL daily open, high, low, close and volume (OHLCV) on NSE — 138 records.
Total Records
138
Timeframe
Daily
Period
Year to Date
| Date | Open | High | Low | Close | Volume |
|---|---|---|---|---|---|
| 2026-07-24 | ₹86.64 | ₹87.86 | ₹86.50 | ₹87.10 | 52,200 |
| 2026-07-23 | ₹87.19 | ₹90.00 | ₹86.22 | ₹88.16 | 80,860 |
| 2026-07-22 | ₹89.15 | ₹89.21 | ₹86.50 | ₹87.19 | 55,623 |
| 2026-07-21 | ₹88.27 | ₹94.60 | ₹88.20 | ₹89.03 | 105,936 |
| 2026-07-20 | ₹88.80 | ₹90.45 | ₹87.10 | ₹87.80 | 166,492 |
| 2026-07-17 | ₹87.45 | ₹97.84 | ₹85.92 | ₹87.67 | 2,323,656 |
| 2026-07-16 | ₹88.97 | ₹88.97 | ₹85.53 | ₹86.73 | 72,379 |
| 2026-07-15 | ₹89.00 | ₹90.90 | ₹86.51 | ₹87.73 | 73,170 |
| 2026-07-14 | ₹91.44 | ₹91.44 | ₹89.00 | ₹89.95 | 63,588 |
| 2026-07-13 | ₹91.56 | ₹91.80 | ₹88.11 | ₹91.15 | 95,095 |
| 2026-07-10 | ₹91.59 | ₹94.29 | ₹90.21 | ₹91.56 | 93,709 |
| 2026-07-09 | ₹90.11 | ₹91.11 | ₹88.75 | ₹90.69 | 85,213 |
| 2026-07-08 | ₹90.20 | ₹92.24 | ₹88.05 | ₹90.09 | 77,980 |
| 2026-07-07 | ₹89.91 | ₹91.36 | ₹88.60 | ₹90.20 | 73,298 |
| 2026-07-06 | ₹92.00 | ₹93.00 | ₹89.51 | ₹89.91 | 115,175 |
| 2026-07-03 | ₹90.10 | ₹93.55 | ₹89.23 | ₹90.98 | 141,834 |
| 2026-07-02 | ₹87.20 | ₹89.81 | ₹87.00 | ₹89.20 | 72,146 |
| 2026-07-01 | ₹89.39 | ₹90.10 | ₹86.61 | ₹87.58 | 40,494 |
| 2026-06-30 | ₹84.66 | ₹89.36 | ₹84.11 | ₹88.42 | 91,808 |
| 2026-06-29 | ₹86.15 | ₹87.80 | ₹84.15 | ₹84.66 | 93,471 |
| 2026-06-25 | ₹91.00 | ₹91.99 | ₹86.60 | ₹87.05 | 115,803 |
| 2026-06-24 | ₹90.10 | ₹91.80 | ₹88.61 | ₹89.09 | 96,229 |
| 2026-06-23 | ₹86.70 | ₹94.65 | ₹86.70 | ₹90.90 | 587,140 |
| 2026-06-22 | ₹89.00 | ₹89.00 | ₹85.60 | ₹86.19 | 100,394 |
| 2026-06-19 | ₹85.39 | ₹89.40 | ₹84.40 | ₹87.97 | 120,678 |
| 2026-06-18 | ₹84.50 | ₹86.45 | ₹84.50 | ₹85.39 | 37,098 |
| 2026-06-17 | ₹85.50 | ₹86.45 | ₹84.82 | ₹85.69 | 35,524 |
| 2026-06-16 | ₹85.69 | ₹86.98 | ₹84.61 | ₹85.55 | 35,685 |
| 2026-06-15 | ₹83.50 | ₹86.75 | ₹82.99 | ₹85.69 | 83,768 |
| 2026-06-12 | ₹83.28 | ₹83.50 | ₹80.11 | ₹82.39 | 48,276 |
| 2026-06-11 | ₹81.37 | ₹82.19 | ₹78.79 | ₹80.44 | 39,509 |
| 2026-06-10 | ₹82.77 | ₹84.30 | ₹81.11 | ₹81.37 | 34,218 |
| 2026-06-09 | ₹83.88 | ₹84.77 | ₹80.50 | ₹82.67 | 116,973 |
| 2026-06-08 | ₹84.11 | ₹85.58 | ₹82.15 | ₹82.92 | 31,845 |
| 2026-06-05 | ₹86.89 | ₹89.00 | ₹84.54 | ₹85.62 | 43,432 |
| 2026-06-04 | ₹84.10 | ₹86.29 | ₹84.10 | ₹85.26 | 45,247 |
| 2026-06-03 | ₹86.05 | ₹86.54 | ₹84.80 | ₹85.43 | 58,522 |
| 2026-06-02 | ₹88.45 | ₹88.46 | ₹86.16 | ₹87.05 | 79,637 |
| 2026-06-01 | ₹87.46 | ₹89.00 | ₹86.06 | ₹88.45 | 66,926 |
| 2026-05-29 | ₹89.51 | ₹90.80 | ₹87.00 | ₹87.46 | 79,663 |
| 2026-05-27 | ₹87.60 | ₹91.00 | ₹87.60 | ₹89.51 | 60,111 |
| 2026-05-26 | ₹88.95 | ₹90.00 | ₹87.61 | ₹88.40 | 52,894 |
| 2026-05-25 | ₹88.12 | ₹89.00 | ₹87.61 | ₹88.39 | 52,838 |
| 2026-05-22 | ₹86.63 | ₹87.76 | ₹85.10 | ₹87.01 | 80,525 |
| 2026-05-21 | ₹87.09 | ₹87.69 | ₹84.61 | ₹85.83 | 73,930 |
| 2026-05-20 | ₹85.67 | ₹87.00 | ₹84.90 | ₹86.39 | 17,696 |
| 2026-05-19 | ₹87.28 | ₹88.79 | ₹85.11 | ₹86.02 | 68,138 |
| 2026-05-18 | ₹87.10 | ₹88.08 | ₹83.94 | ₹87.29 | 72,611 |
| 2026-05-15 | ₹90.00 | ₹90.01 | ₹87.60 | ₹88.07 | 123,281 |
| 2026-05-14 | ₹90.80 | ₹94.79 | ₹87.69 | ₹90.10 | 185,479 |
| 2026-05-13 | ₹89.80 | ₹91.50 | ₹87.19 | ₹89.95 | 103,514 |
| 2026-05-12 | ₹93.25 | ₹93.25 | ₹88.51 | ₹88.92 | 158,972 |
| 2026-05-11 | ₹96.55 | ₹97.00 | ₹93.01 | ₹93.28 | 131,439 |
| 2026-05-08 | ₹99.67 | ₹99.67 | ₹96.51 | ₹97.77 | 78,800 |
| 2026-05-07 | ₹97.00 | ₹102.41 | ₹94.41 | ₹99.67 | 242,808 |
| 2026-05-06 | ₹93.02 | ₹95.90 | ₹92.64 | ₹95.10 | 120,447 |
| 2026-05-05 | ₹93.01 | ₹94.39 | ₹92.41 | ₹93.02 | 58,213 |
| 2026-05-04 | ₹94.00 | ₹96.00 | ₹92.00 | ₹93.89 | 135,147 |
| 2026-04-30 | ₹93.00 | ₹93.87 | ₹90.10 | ₹92.69 | 82,141 |
| 2026-04-29 | ₹92.73 | ₹94.00 | ₹92.11 | ₹93.25 | 94,467 |
| 2026-04-28 | ₹92.54 | ₹93.96 | ₹91.52 | ₹92.73 | 52,849 |
| 2026-04-27 | ₹90.39 | ₹93.00 | ₹90.39 | ₹92.54 | 44,588 |
| 2026-04-24 | ₹94.54 | ₹94.54 | ₹89.31 | ₹90.39 | 106,472 |
| 2026-04-23 | ₹94.00 | ₹94.95 | ₹92.26 | ₹93.14 | 52,078 |
| 2026-04-22 | ₹94.36 | ₹95.81 | ₹93.00 | ₹94.07 | 54,804 |
| 2026-04-21 | ₹93.10 | ₹95.80 | ₹93.08 | ₹94.36 | 53,609 |
| 2026-04-20 | ₹95.78 | ₹95.98 | ₹92.65 | ₹93.94 | 75,112 |
| 2026-04-17 | ₹95.00 | ₹96.50 | ₹93.21 | ₹94.98 | 103,041 |
| 2026-04-16 | ₹96.40 | ₹96.98 | ₹92.20 | ₹95.01 | 121,619 |
| 2026-04-15 | ₹94.00 | ₹95.70 | ₹92.53 | ₹95.00 | 134,762 |
| 2026-04-13 | ₹90.10 | ₹95.00 | ₹87.81 | ₹92.33 | 147,556 |
| 2026-04-10 | ₹89.90 | ₹91.90 | ₹89.00 | ₹91.01 | 82,960 |
| 2026-04-09 | ₹90.00 | ₹92.39 | ₹88.55 | ₹89.65 | 117,442 |
| 2026-04-08 | ₹90.69 | ₹91.88 | ₹88.89 | ₹90.30 | 125,158 |
| 2026-04-07 | ₹86.65 | ₹90.69 | ₹86.32 | ₹87.45 | 84,349 |
| 2026-04-06 | ₹85.61 | ₹88.39 | ₹84.06 | ₹87.92 | 86,816 |
| 2026-04-02 | ₹82.35 | ₹86.30 | ₹81.12 | ₹85.61 | 67,374 |
| 2026-04-01 | ₹84.00 | ₹88.00 | ₹83.99 | ₹84.96 | 61,336 |
| 2026-03-30 | ₹82.36 | ₹82.60 | ₹77.40 | ₹80.54 | 290,070 |
| 2026-03-27 | ₹83.41 | ₹83.49 | ₹81.30 | ₹82.03 | 263,659 |
| 2026-03-25 | ₹82.70 | ₹86.29 | ₹82.00 | ₹84.56 | 155,265 |
| 2026-03-24 | ₹81.50 | ₹84.90 | ₹81.00 | ₹82.20 | 95,741 |
| 2026-03-23 | ₹83.00 | ₹83.00 | ₹78.25 | ₹80.25 | 582,539 |
| 2026-03-20 | ₹85.86 | ₹88.05 | ₹83.00 | ₹83.23 | 106,047 |
| 2026-03-19 | ₹87.90 | ₹87.90 | ₹83.10 | ₹84.59 | 480,893 |
| 2026-03-18 | ₹88.50 | ₹90.61 | ₹88.00 | ₹88.70 | 101,814 |
| 2026-03-17 | ₹83.00 | ₹89.73 | ₹82.31 | ₹88.36 | 279,224 |
| 2026-03-16 | ₹87.21 | ₹87.99 | ₹82.10 | ₹83.27 | 112,423 |
| 2026-03-13 | ₹88.00 | ₹91.59 | ₹85.10 | ₹88.56 | 133,642 |
| 2026-03-12 | ₹84.50 | ₹89.00 | ₹84.12 | ₹87.94 | 92,779 |
| 2026-03-11 | ₹84.80 | ₹89.99 | ₹84.80 | ₹86.26 | 299,075 |
| 2026-03-10 | ₹78.80 | ₹83.39 | ₹78.80 | ₹81.75 | 133,196 |
| 2026-03-09 | ₹81.50 | ₹81.50 | ₹75.90 | ₹78.70 | 129,282 |
| 2026-03-06 | ₹80.51 | ₹82.61 | ₹79.01 | ₹80.29 | 67,368 |
| 2026-03-05 | ₹81.00 | ₹81.80 | ₹78.30 | ₹80.11 | 93,924 |
| 2026-03-04 | ₹80.00 | ₹82.85 | ₹79.00 | ₹79.81 | 80,680 |
| 2026-03-02 | ₹83.00 | ₹84.54 | ₹80.52 | ₹82.00 | 105,342 |
| 2026-02-27 | ₹88.70 | ₹88.70 | ₹85.06 | ₹85.38 | 33,296 |
| 2026-02-26 | ₹85.50 | ₹88.99 | ₹85.50 | ₹88.09 | 48,947 |
| 2026-02-25 | ₹88.00 | ₹88.76 | ₹85.60 | ₹86.12 | 50,863 |
| 2026-02-24 | ₹89.00 | ₹89.69 | ₹85.54 | ₹88.34 | 76,393 |
| 2026-02-23 | ₹85.00 | ₹90.80 | ₹84.90 | ₹87.76 | 83,223 |
| 2026-02-20 | ₹88.00 | ₹88.40 | ₹84.00 | ₹84.69 | 111,993 |
| 2026-02-19 | ₹93.26 | ₹93.30 | ₹86.09 | ₹87.57 | 96,434 |
| 2026-02-18 | ₹91.90 | ₹95.85 | ₹91.00 | ₹92.04 | 75,197 |
| 2026-02-17 | ₹91.15 | ₹95.58 | ₹91.15 | ₹91.99 | 120,068 |
| 2026-02-16 | ₹94.97 | ₹95.94 | ₹91.60 | ₹92.26 | 57,837 |
| 2026-02-13 | ₹92.10 | ₹95.69 | ₹90.65 | ₹93.37 | 88,192 |
| 2026-02-12 | ₹96.70 | ₹96.70 | ₹91.20 | ₹93.51 | 106,463 |
| 2026-02-11 | ₹96.43 | ₹100.79 | ₹95.68 | ₹97.00 | 93,068 |
| 2026-02-10 | ₹98.00 | ₹102.39 | ₹95.11 | ₹96.33 | 236,907 |
| 2026-02-09 | ₹89.68 | ₹99.90 | ₹88.27 | ₹96.71 | 391,780 |
| 2026-02-06 | ₹91.46 | ₹91.84 | ₹89.11 | ₹89.24 | 88,356 |
| 2026-02-05 | ₹93.00 | ₹94.10 | ₹90.40 | ₹91.46 | 150,811 |
| 2026-02-04 | ₹83.95 | ₹94.20 | ₹80.10 | ₹92.02 | 456,662 |
| 2026-02-03 | ₹87.96 | ₹87.96 | ₹79.04 | ₹81.72 | 208,099 |
| 2026-02-02 | ₹79.00 | ₹79.85 | ₹74.31 | ₹77.70 | 62,699 |
| 2026-02-01 | ₹79.30 | ₹82.35 | ₹74.50 | ₹76.11 | 78,736 |
| 2026-01-30 | ₹76.21 | ₹79.54 | ₹75.15 | ₹78.21 | 115,493 |
| 2026-01-29 | ₹77.00 | ₹77.61 | ₹74.36 | ₹76.21 | 68,306 |
| 2026-01-28 | ₹73.15 | ₹77.24 | ₹73.12 | ₹76.46 | 170,569 |
| 2026-01-27 | ₹75.98 | ₹76.00 | ₹71.50 | ₹73.15 | 139,689 |
| 2026-01-23 | ₹78.05 | ₹78.18 | ₹74.50 | ₹75.63 | 58,636 |
| 2026-01-22 | ₹77.05 | ₹79.29 | ₹76.70 | ₹77.78 | 65,520 |
| 2026-01-21 | ₹79.60 | ₹79.63 | ₹75.50 | ₹76.34 | 94,990 |
| 2026-01-20 | ₹80.79 | ₹80.79 | ₹77.20 | ₹78.42 | 176,174 |
| 2026-01-19 | ₹78.85 | ₹86.99 | ₹78.85 | ₹81.52 | 1,214,110 |
| 2026-01-16 | ₹81.07 | ₹81.39 | ₹77.50 | ₹78.31 | 103,097 |
| 2026-01-14 | ₹80.65 | ₹82.39 | ₹80.41 | ₹80.72 | 61,711 |
| 2026-01-13 | ₹80.47 | ₹84.00 | ₹79.81 | ₹81.90 | 104,063 |
| 2026-01-12 | ₹83.05 | ₹83.17 | ₹78.88 | ₹80.47 | 168,883 |
| 2026-01-09 | ₹88.75 | ₹89.00 | ₹83.16 | ₹83.88 | 264,582 |
| 2026-01-08 | ₹92.00 | ₹92.84 | ₹88.75 | ₹89.09 | 88,039 |
| 2026-01-07 | ₹91.90 | ₹93.00 | ₹91.31 | ₹92.33 | 100,001 |
| 2026-01-06 | ₹95.99 | ₹96.13 | ₹91.35 | ₹91.90 | 194,669 |
| 2026-01-05 | ₹96.50 | ₹98.10 | ₹94.50 | ₹94.86 | 110,678 |
| 2026-01-02 | ₹98.00 | ₹99.00 | ₹96.50 | ₹98.14 | 55,465 |
| 2026-01-01 | ₹99.00 | ₹99.01 | ₹96.50 | ₹96.89 | 34,963 |
Om Infra Share Price Performance Analysis (Jun 2011 - Jul 2026)
OMINFRAL price change, volatility and average daily volume for the selected Year to Date period on NSE.
Period Price Change
-10.10%
₹96.89 → ₹87.10
Year to Date
Price Volatility
6.17%
Low Volatility
Year to Date
Average Daily Volume
138,440
Year to Date Average
NSE Exchange
Om Infra Share Price History – Frequently Asked Questions
Common questions about OMINFRAL historical data and records. For live price, key ratios and fundamentals, see OMINFRAL share price.
What is the all-time high share price of Om Infra (OMINFRAL)?
The all-time high share price of Om Infra was ₹227.9 recorded on August 02, 2024 on the NSE exchange.
What is the all-time low share price of Om Infra (OMINFRAL)?
The all-time low share price of Om Infra was ₹9.9 recorded on March 19, 2020 on the NSE exchange.
How can I download OMINFRAL historical share price data?
You can download Om Infra historical price data in CSV and Excel formats using the download buttons above. Select your timeframe and period, then click 'Download CSV' or 'Download Excel'.
What was the highest trading volume day for OMINFRAL shares?
The highest trading volume day for Om Infra was 8,254,962 shares traded on September 21, 2017 on the NSE exchange, with share price at ₹79.5.