Om Infra

OMIR
🏛️ india →
134.00
Last Update: 2025-09-26
Minute K-line Daily K-line
Time Open Price High Price Low Price Close Price Volume
No minute K-line data available
Date Open Price High Price Low Price Close Price Volume
2022-12-30 40.50 41.45 39.90 40.60 0.0M
2022-12-29 40.00 40.55 39.45 39.95 0.0M
2022-12-28 41.50 41.60 40.20 40.65 0.0M
2022-12-27 38.60 41.90 37.90 40.60 0.0M
2022-12-26 34.15 38.20 34.15 37.90 0.0M
2022-12-23 36.25 36.25 33.55 33.80 0.0M
2022-12-22 38.00 38.65 36.55 37.20 0.0M
2022-12-21 42.40 42.55 38.20 38.80 0.0M
2022-12-20 42.00 42.65 41.60 41.75 0.0M
2022-12-19 40.30 43.55 40.30 42.20 0.0M
2022-12-16 40.55 42.40 40.55 41.10 0.1M
2022-12-15 42.25 42.50 41.05 41.35 0.0M
2022-12-14 42.75 42.75 41.70 41.90 0.0M
2022-12-13 42.10 42.45 41.35 41.90 0.0M
2022-12-12 41.40 43.15 40.95 42.25 0.0M
2022-12-09 42.95 44.30 40.80 41.25 0.1M
2022-12-08 40.95 44.00 39.50 42.10 0.1M
2022-12-07 38.80 40.90 38.80 40.60 0.0M
2022-12-06 38.25 40.40 38.25 39.25 0.0M
2022-12-05 38.90 39.15 38.60 38.95 0.0M
2022-12-02 39.95 41.85 39.25 39.55 0.1M
2022-12-01 38.65 39.55 38.10 38.65 0.0M
2022-11-30 37.85 38.65 37.10 38.25 0.0M
2022-11-29 38.75 38.90 37.05 37.35 0.0M
2022-11-28 38.25 38.75 37.75 38.40 0.0M
2022-11-25 36.50 38.00 35.60 37.45 0.0M
2022-11-24 36.25 36.90 36.25 36.45 0.0M
2022-11-23 36.05 36.25 35.65 36.05 0.0M
2022-11-22 35.70 36.45 35.45 36.05 0.0M
2022-11-21 34.00 35.95 34.00 35.15 0.0M
2022-11-18 35.20 35.20 33.60 34.05 0.0M
2022-11-17 34.90 35.45 34.80 34.95 0.0M
2022-11-16 34.55 35.35 34.50 34.55 0.0M
2022-11-15 36.35 36.35 34.00 34.90 0.0M
2022-11-14 34.15 35.25 34.15 35.10 0.0M
2022-11-11 35.05 35.05 34.15 34.20 0.0M
2022-11-10 34.00 34.90 33.95 34.25 0.0M
2022-11-09 35.80 35.80 34.20 34.45 0.0M
2022-11-07 36.80 38.25 36.80 37.35 0.0M
2022-11-04 37.05 37.90 36.90 37.45 0.0M
2022-11-03 36.35 37.55 36.05 37.25 0.0M
2022-11-02 35.85 38.45 35.65 36.90 0.0M
2022-11-01 35.90 36.45 35.50 35.85 0.0M
2022-10-31 36.35 36.75 35.10 35.55 0.0M
2022-10-28 35.45 36.85 34.95 36.30 0.0M
2022-10-27 35.20 36.50 35.20 35.45 0.0M
2022-10-25 34.85 36.10 34.60 35.85 0.0M
2022-10-24 35.25 35.45 34.90 35.15 0.0M
2022-10-21 35.00 35.25 34.25 34.65 0.0M
2022-10-20 35.35 35.50 34.75 35.05 0.0M
2022-10-19 35.95 36.20 35.30 35.50 0.0M
2022-10-18 36.90 36.90 35.60 35.70 0.0M
2022-10-17 34.55 37.25 34.55 36.85 0.0M
2022-10-14 35.35 35.75 35.05 35.15 0.0M
2022-10-13 35.00 35.40 35.00 35.30 0.0M
2022-10-12 35.35 35.65 34.35 35.35 0.0M
2022-10-11 35.50 36.15 34.75 35.25 0.0M
2022-10-10 36.05 36.40 35.60 35.80 0.0M
2022-10-07 36.25 37.30 35.95 36.40 0.0M
2022-10-06 34.40 36.25 34.40 36.10 0.0M
2022-10-04 35.30 35.85 34.55 35.00 0.0M
2022-10-03 34.55 35.30 34.40 34.80 0.0M
2022-09-30 34.70 35.60 34.65 34.90 0.0M
2022-09-29 35.45 35.80 35.05 35.25 0.0M
2022-09-28 34.50 35.35 34.50 35.15 0.0M
2022-09-27 35.50 35.70 35.00 35.55 0.0M
2022-09-26 35.60 35.70 34.50 35.05 0.0M
2022-09-23 36.95 36.95 36.35 36.40 0.0M
2022-09-22 37.95 38.35 36.25 37.25 0.0M
2022-09-21 37.70 39.20 37.70 37.80 0.0M
2022-09-20 38.00 39.25 37.85 38.45 0.0M
2022-09-19 38.65 38.95 37.50 37.50 0.0M
2022-09-16 38.65 40.00 38.10 38.30 0.0M
2022-09-15 39.35 39.70 38.55 38.65 0.0M
2022-09-14 38.80 40.00 38.75 39.00 0.0M
2022-09-13 39.25 41.00 38.15 39.85 0.1M
2022-09-12 37.35 39.90 37.30 38.60 0.0M
2022-09-09 38.10 38.10 37.25 37.40 0.0M
2022-09-08 38.85 39.30 37.90 38.05 0.0M
2022-09-07 36.50 40.00 36.25 38.75 0.0M
2022-09-06 36.85 37.00 36.20 36.90 0.0M
2022-09-05 36.65 37.00 36.40 36.50 0.0M
2022-09-02 36.60 37.85 36.50 36.60 0.0M
2022-09-01 37.05 37.55 36.25 37.15 0.0M
2022-08-30 36.95 37.75 36.45 37.65 0.0M
2022-08-29 35.05 36.75 35.05 36.50 0.0M
2022-08-26 36.75 37.15 36.35 36.40 0.0M
2022-08-25 36.65 37.35 36.15 36.40 0.0M
2022-08-24 35.10 37.05 35.10 36.40 0.0M
2022-08-23 36.35 37.30 35.00 35.65 0.0M
2022-08-22 36.55 36.85 35.20 35.95 0.0M
2022-08-19 37.40 37.40 36.60 36.65 0.0M
2022-08-18 36.70 37.80 36.70 37.40 0.0M
2022-08-17 37.75 37.75 36.10 36.65 0.0M
2022-08-16 35.85 37.90 35.85 37.30 0.0M
2022-08-12 35.65 36.10 35.25 35.30 0.0M
2022-08-11 35.35 36.25 35.15 35.70 0.0M
2022-08-10 35.50 36.30 35.05 35.50 0.0M
2022-08-08 36.40 36.95 34.70 35.40 0.0M
2022-08-05 35.25 37.20 35.05 36.20 0.0M
2022-08-04 35.00 36.00 34.90 35.00 0.0M
2022-08-03 35.60 36.45 34.60 34.90 0.0M
2022-08-02 34.35 36.20 34.35 35.30 0.0M
2022-08-01 33.95 34.65 33.90 34.30 0.0M
2022-07-29 34.65 34.80 33.90 34.05 0.0M
2022-07-28 33.10 34.50 33.10 34.35 0.0M
2022-07-27 32.65 34.25 32.10 33.80 0.0M
2022-07-26 33.90 34.50 32.75 33.05 0.0M
2022-07-25 34.80 35.10 33.65 34.00 0.0M
2022-07-22 35.65 36.60 34.90 35.10 0.0M
2022-07-21 35.70 36.20 35.05 35.35 0.0M
2022-07-20 38.50 38.50 36.20 36.70 0.1M
2022-07-19 39.30 40.75 37.20 38.35 0.1M
2022-07-18 35.70 36.60 35.00 36.60 0.1M
2022-07-15 29.75 31.20 29.40 30.50 0.0M
2022-07-14 28.30 30.00 28.30 29.70 0.0M
2022-07-13 30.80 30.80 28.85 29.00 0.0M
2022-07-12 30.55 31.10 30.00 30.10 0.0M
2022-07-11 29.45 30.90 28.70 30.30 0.0M
2022-07-08 30.45 31.05 28.85 28.90 0.0M
2022-07-07 28.70 29.95 28.70 29.60 0.0M
2022-07-06 30.05 30.05 28.50 29.00 0.0M
2022-07-05 30.55 31.15 29.80 29.85 0.0M
2022-07-04 29.15 30.90 29.05 30.25 0.0M
2022-07-01 29.05 29.45 28.55 29.10 0.0M
2022-06-30 30.35 30.35 28.80 29.05 0.0M
2022-06-29 29.45 30.40 29.15 29.75 0.0M
2022-06-28 28.90 29.65 28.20 29.45 0.0M
2022-06-27 30.10 30.10 27.55 28.90 0.0M
2022-06-24 30.20 31.25 28.20 29.80 0.0M
2022-06-23 30.25 30.35 29.20 29.65 0.0M
2022-06-22 29.75 30.50 29.50 29.95 0.0M
2022-06-21 29.65 30.70 29.65 29.85 0.0M
2022-06-20 31.40 31.65 28.15 29.05 0.0M
2022-06-17 30.45 31.50 30.05 30.90 0.0M
2022-06-16 32.75 32.75 29.30 29.85 0.0M
2022-06-15 31.60 32.60 31.30 31.95 0.0M
2022-06-14 32.05 32.80 32.00 32.55 0.0M
2022-06-13 33.95 34.35 32.00 32.25 0.0M
2022-06-10 34.45 34.80 34.45 34.50 0.0M
2022-06-09 34.35 35.50 34.00 34.50 0.0M
2022-06-08 35.80 36.20 34.90 35.00 0.0M
2022-06-07 36.10 36.15 35.80 36.00 0.0M
2022-06-06 35.40 36.75 35.00 36.55 0.0M
2022-06-03 38.00 38.00 35.15 35.45 0.0M
2022-06-02 35.45 37.15 34.70 36.85 0.0M
2022-06-01 34.95 35.35 34.30 34.60 0.0M
2022-05-31 34.20 35.70 32.10 34.65 0.0M
2022-05-30 33.10 35.90 33.10 34.90 0.0M
2022-05-27 33.85 34.85 33.60 34.25 0.0M
2022-05-26 34.35 34.35 31.30 33.10 0.0M
2022-05-25 36.55 36.55 32.00 33.65 0.0M
2022-05-24 36.00 37.00 35.40 36.55 0.0M
2022-05-23 36.85 36.85 35.25 35.50 0.0M
2022-05-20 36.65 37.75 35.30 36.15 0.0M
2022-05-19 37.95 38.45 34.30 36.00 0.1M
2022-05-18 38.35 38.35 36.50 37.40 0.0M
2022-05-17 36.50 37.30 35.85 37.10 0.0M
2022-05-16 35.50 36.95 35.40 35.95 0.0M
2022-05-13 33.80 36.25 33.80 35.15 0.0M
2022-05-12 34.10 34.10 33.00 33.30 0.0M
2022-05-11 36.60 36.75 33.15 34.40 0.0M
2022-05-10 38.40 38.40 35.80 36.15 0.1M
2022-05-09 38.45 38.95 37.00 37.25 0.0M
2022-05-06 38.15 38.50 37.00 37.90 0.0M
2022-05-05 38.80 40.65 38.60 39.35 0.0M
2022-05-04 40.10 40.95 38.20 38.60 0.0M
2022-05-02 40.10 42.00 39.30 39.55 0.0M
2022-04-29 41.60 41.60 40.30 41.10 0.0M
2022-04-28 42.60 44.00 40.10 41.40 0.0M
2022-04-27 43.25 43.25 41.75 41.95 0.0M
2022-04-26 43.35 44.05 43.00 43.55 0.0M
2022-04-25 44.00 44.15 42.55 43.25 0.0M
2022-04-22 43.70 45.45 43.70 44.15 0.0M
2022-04-21 46.00 46.00 43.60 43.90 0.0M
2022-04-20 43.60 44.40 43.20 43.45 0.0M
2022-04-19 45.20 46.10 42.60 43.55 0.0M
2022-04-18 43.85 44.45 42.45 44.00 0.0M
2022-04-13 43.85 45.25 43.25 43.80 0.0M
2022-04-12 44.55 44.85 43.25 43.75 0.0M
2022-04-11 45.85 46.75 44.25 44.70 0.0M
2022-04-08 44.55 45.25 44.20 44.45 0.1M
2022-04-07 44.90 46.30 44.15 44.55 0.0M
2022-04-06 45.15 46.60 44.65 44.75 0.1M
2022-04-05 44.40 47.00 44.40 45.80 0.0M
2022-04-04 44.25 47.25 44.25 45.10 0.0M
2022-04-01 41.85 48.15 41.50 45.05 0.1M
2022-03-31 41.35 42.95 40.95 41.30 0.0M
2022-03-30 41.95 43.35 41.10 42.10 0.0M
2022-03-29 41.15 42.50 34.00 40.95 0.1M
2022-03-28 42.30 42.65 41.10 42.25 0.1M
2022-03-25 43.55 44.65 41.75 42.20 0.0M
2022-03-24 44.45 44.45 42.80 43.15 0.0M
2022-03-23 44.95 45.35 43.30 43.95 0.0M
2022-03-22 43.25 45.70 43.25 44.95 0.0M
2022-03-21 46.10 46.10 44.40 44.60 0.0M
2022-03-17 45.40 47.75 42.50 46.10 0.4M
2022-03-16 42.50 42.90 41.30 41.60 0.0M
2022-03-15 43.50 43.50 41.20 41.70 0.0M
2022-03-14 43.80 44.15 41.80 42.05 0.1M
2022-03-11 42.25 44.35 40.95 43.70 0.0M
2022-03-10 41.30 42.95 41.05 41.45 0.0M
2022-03-09 41.65 41.95 40.15 41.10 0.0M
2022-03-08 39.00 40.80 39.00 40.70 0.0M
2022-03-07 39.25 39.30 38.00 38.35 0.0M
2022-03-04 40.30 40.95 39.25 39.70 0.0M
2022-03-03 41.30 42.55 40.80 40.95 0.0M
2022-03-02 40.90 41.85 39.25 40.30 0.0M
2022-02-28 41.75 42.90 39.40 40.50 0.0M
2022-02-25 40.10 42.90 40.10 41.55 0.0M
2022-02-24 43.05 43.65 38.45 39.40 0.1M
2022-02-23 44.25 47.60 43.50 45.80 0.1M
2022-02-22 45.90 45.90 42.65 42.95 0.0M
2022-02-21 46.65 47.80 44.60 45.90 0.0M
2022-02-18 47.70 47.80 44.85 45.85 0.1M
2022-02-17 49.45 49.45 45.90 46.70 0.1M
2022-02-16 49.45 52.15 48.05 48.65 0.1M
2022-02-15 49.20 51.20 46.00 49.60 0.1M
2022-02-14 50.05 53.95 47.55 49.20 0.3M
2022-02-11 48.05 54.05 47.00 51.20 0.2M
2022-02-10 49.40 50.50 48.55 49.05 0.0M
2022-02-09 50.50 51.90 46.60 49.45 0.1M
2022-02-08 45.90 49.85 44.05 48.60 0.1M
2022-02-07 47.90 47.90 44.65 45.00 0.0M
2022-02-04 47.05 48.65 46.20 46.55 0.0M
2022-02-03 48.50 48.50 46.25 47.55 0.0M
2022-02-02 46.70 50.60 46.20 47.75 0.0M
2022-02-01 45.95 46.70 44.50 45.80 0.0M
2022-01-31 46.50 48.20 45.45 45.75 0.0M
2022-01-28 48.45 48.95 46.05 46.50 0.0M
2022-01-27 46.00 49.65 45.05 47.55 0.1M
2022-01-25 43.60 47.90 40.10 47.20 0.1M
2022-01-24 51.95 52.60 43.40 44.05 0.1M
2022-01-21 54.00 54.00 50.30 51.25 0.0M
2022-01-20 51.55 56.40 51.05 54.15 0.1M
2022-01-19 53.90 54.05 49.90 51.55 0.1M
2022-01-18 46.45 54.25 45.45 51.95 0.2M
2022-01-17 45.75 46.35 44.85 45.45 0.0M
2022-01-14 44.55 46.10 44.35 45.00 0.0M
2022-01-13 44.50 46.75 44.20 44.35 0.0M
2022-01-12 45.05 46.70 43.70 44.40 0.1M
2022-01-11 49.30 49.30 45.05 45.90 0.1M
2022-01-10 51.00 52.70 48.10 48.65 0.3M
2022-01-07 44.50 49.60 44.25 49.20 0.3M
2022-01-06 37.60 42.00 37.60 41.35 0.1M
2022-01-05 41.10 42.30 38.15 38.65 0.1M
2022-01-04 36.60 42.65 36.45 40.30 0.1M
2022-01-03 36.95 37.25 35.55 36.20 0.0M