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
2023-12-29 151.90 151.90 151.90 151.90 0.0M
2023-12-28 155.00 155.00 155.00 155.00 0.1M
2023-12-27 158.15 158.15 158.15 158.15 0.0M
2023-12-26 150.65 150.65 150.65 150.65 0.0M
2023-12-22 143.50 143.50 143.50 143.50 0.0M
2023-12-21 129.00 136.70 124.05 136.70 0.1M
2023-12-20 136.00 136.55 124.60 130.20 0.2M
2023-12-19 130.05 130.05 120.05 130.05 0.1M
2023-12-18 123.90 123.90 123.90 123.90 0.0M
2023-12-15 119.00 119.00 118.00 118.00 0.0M
2023-12-14 118.15 119.95 118.15 119.80 0.1M
2023-12-13 118.15 118.15 118.15 118.15 0.0M
2023-12-12 120.55 120.55 120.55 120.55 0.1M
2023-12-11 126.55 126.55 121.65 123.00 0.1M
2023-12-08 124.10 124.10 124.10 124.10 0.0M
2023-12-07 121.70 121.70 121.70 121.70 0.0M
2023-12-06 118.90 119.35 118.05 119.35 0.0M
2023-12-05 118.00 118.40 117.05 117.05 0.1M
2023-12-04 117.50 117.50 116.10 116.10 0.0M
2023-12-01 117.60 117.60 115.25 115.25 0.0M
2023-11-30 117.60 117.60 117.60 117.60 0.0M
2023-11-29 117.00 121.57 117.00 120.00 0.1M
2023-11-28 119.19 119.19 119.19 119.19 0.0M
2023-11-24 124.10 124.10 121.62 121.62 0.0M
2023-11-23 125.45 125.45 120.63 124.10 0.1M
2023-11-22 123.09 123.09 123.09 123.09 0.1M
2023-11-21 120.68 120.68 120.68 120.68 0.1M
2023-11-20 118.00 118.32 118.00 118.32 0.1M
2023-11-17 115.15 116.00 115.15 116.00 0.0M
2023-11-16 116.45 116.45 112.55 116.00 0.1M
2023-11-15 114.68 114.68 114.68 114.68 0.0M
2023-11-13 112.44 112.44 112.44 112.44 0.0M
2023-11-12 110.24 110.24 110.24 110.24 0.0M
2023-11-10 107.99 108.08 107.99 108.08 0.0M
2023-11-09 105.50 105.97 105.00 105.97 0.0M
2023-11-08 104.71 104.71 103.90 103.90 0.1M
2023-11-07 102.66 102.66 102.66 102.66 0.0M
2023-11-06 100.65 100.65 100.65 100.65 0.0M
2023-11-03 98.68 98.68 98.68 98.68 0.0M
2023-11-02 96.75 96.75 96.75 96.75 0.1M
2023-11-01 94.86 94.86 94.86 94.86 0.1M
2023-10-31 91.10 93.45 91.10 93.00 0.3M
2023-10-30 95.39 95.39 92.00 92.00 0.8M
2023-10-27 93.52 93.52 93.52 93.52 0.1M
2023-10-26 91.69 91.69 91.69 91.69 0.0M
2023-10-25 93.56 93.56 93.56 93.56 0.0M
2023-10-23 95.46 95.46 95.46 95.46 0.0M
2023-10-20 98.49 98.72 97.40 97.40 0.1M
2023-10-19 93.01 96.79 93.01 96.79 0.2M
2023-10-18 95.50 95.50 94.90 94.90 0.2M
2023-10-17 91.80 93.63 91.80 93.63 0.2M
2023-10-16 91.80 91.80 91.05 91.80 0.1M
2023-10-13 93.24 93.24 89.60 92.90 0.9M
2023-10-12 91.42 91.42 91.42 91.42 0.1M
2023-10-11 89.63 89.63 89.63 89.63 0.3M
2023-10-10 87.88 87.88 87.88 87.88 0.0M
2023-10-09 89.67 89.67 89.67 89.67 0.0M
2023-10-06 95.21 95.21 91.49 91.49 0.7M
2023-10-05 93.35 93.35 93.35 93.35 0.1M
2023-10-04 91.52 91.52 91.52 91.52 0.0M
2023-10-03 89.73 89.73 89.73 89.73 0.0M
2023-09-29 87.98 87.98 87.98 87.98 0.1M
2023-09-28 86.26 86.26 86.26 86.26 0.1M
2023-09-27 84.57 84.57 84.57 84.57 0.0M
2023-09-26 82.92 82.92 82.92 82.92 0.3M
2023-09-25 81.30 81.30 81.30 81.30 0.1M
2023-09-22 79.71 79.71 79.71 79.71 0.1M
2023-09-21 78.15 78.15 78.15 78.15 0.5M
2023-09-20 76.62 76.62 76.62 76.62 0.0M
2023-09-18 75.12 75.12 75.12 75.12 0.0M
2023-09-15 73.65 73.65 73.65 73.65 0.0M
2023-09-14 72.21 72.21 72.21 72.21 0.0M
2023-09-13 70.80 70.80 70.80 70.80 0.0M
2023-09-12 69.42 69.42 69.42 69.42 0.1M
2023-09-11 68.06 68.06 68.06 68.06 0.0M
2023-09-08 66.73 66.73 66.73 66.73 0.0M
2023-09-07 65.43 65.43 65.43 65.43 0.0M
2023-09-06 64.15 64.15 64.15 64.15 0.0M
2023-09-05 62.90 62.90 62.90 62.90 0.0M
2023-09-04 61.67 61.67 61.67 61.67 0.0M
2023-09-01 61.70 61.70 60.47 60.47 0.0M
2023-08-31 62.00 62.50 61.25 61.70 0.0M
2023-08-30 62.98 62.98 61.80 62.00 0.1M
2023-08-29 62.00 62.00 62.00 62.00 0.0M
2023-08-28 60.79 60.79 59.60 60.79 0.1M
2023-08-25 59.60 59.60 59.60 59.60 0.0M
2023-08-24 58.44 58.44 58.44 58.44 0.0M
2023-08-23 57.30 57.30 57.30 57.30 0.0M
2023-08-22 56.18 56.18 56.18 56.18 0.0M
2023-08-21 54.00 55.08 54.00 55.08 0.0M
2023-08-18 53.45 54.05 53.45 54.00 0.0M
2023-08-17 55.00 55.00 53.41 53.41 0.0M
2023-08-16 55.00 55.00 53.90 54.50 0.0M
2023-08-14 56.00 56.00 55.00 55.00 0.0M
2023-08-11 57.00 57.00 55.90 56.08 0.0M
2023-08-10 57.04 57.04 57.04 57.04 0.0M
2023-08-09 57.25 58.40 57.25 58.20 0.0M
2023-08-08 60.75 60.75 57.72 58.33 0.0M
2023-08-07 60.75 60.75 59.30 60.75 0.0M
2023-08-04 56.39 57.86 56.39 57.86 0.0M
2023-08-03 57.42 57.99 53.85 55.11 0.0M
2023-08-02 55.55 58.30 54.30 56.68 0.1M
2023-08-01 53.79 55.55 53.20 55.55 0.1M
2023-07-31 51.78 53.20 51.05 52.91 0.0M
2023-07-28 50.94 51.90 50.50 50.83 0.0M
2023-07-27 50.95 51.44 50.01 50.11 0.0M
2023-07-26 52.00 52.00 50.50 50.55 0.0M
2023-07-25 52.95 53.00 50.90 51.78 0.0M
2023-07-24 48.05 50.85 48.05 50.85 0.0M
2023-07-21 49.00 50.15 48.40 48.43 0.0M
2023-07-20 49.44 50.20 48.50 48.81 0.0M
2023-07-19 48.49 49.50 47.52 48.52 0.0M
2023-07-18 47.31 48.40 47.30 48.07 0.0M
2023-07-17 48.98 48.98 47.60 48.00 0.0M
2023-07-14 48.80 49.48 48.30 48.30 0.0M
2023-07-13 48.60 50.95 48.01 48.63 0.0M
2023-07-12 49.00 49.90 48.06 49.03 0.0M
2023-07-11 49.00 49.49 48.50 48.64 0.0M
2023-07-10 49.01 50.00 48.51 49.68 0.0M
2023-07-07 48.98 50.83 48.98 50.13 0.0M
2023-07-06 48.30 50.10 47.22 48.41 0.0M
2023-07-05 47.10 50.00 47.10 49.17 0.0M
2023-07-04 47.16 49.00 46.64 48.15 0.0M
2023-07-03 49.32 49.49 48.00 48.58 0.0M
2023-06-30 51.64 52.15 49.45 50.15 0.0M
2023-06-28 51.48 52.69 50.38 51.02 0.0M
2023-06-27 47.01 52.00 47.01 51.16 0.1M
2023-06-26 45.00 48.05 45.00 47.44 0.0M
2023-06-23 47.50 48.09 45.95 46.17 0.0M
2023-06-22 47.95 48.10 46.43 47.84 0.0M
2023-06-21 49.00 49.29 47.00 47.75 0.0M
2023-06-20 50.45 50.50 48.52 48.82 0.0M
2023-06-19 48.81 50.99 48.76 50.39 0.0M
2023-06-16 48.19 50.24 47.54 49.47 0.0M
2023-06-15 50.55 50.65 47.50 48.15 0.1M
2023-06-14 49.33 51.45 47.52 51.18 0.1M
2023-06-13 44.88 49.44 44.75 48.24 0.1M
2023-06-12 44.95 45.45 44.12 44.27 0.0M
2023-06-09 45.80 45.80 44.45 44.72 0.0M
2023-06-08 45.90 46.25 44.55 44.86 0.0M
2023-06-07 42.26 45.24 42.26 44.64 0.1M
2023-06-06 43.50 43.50 42.60 43.14 0.0M
2023-06-05 42.21 43.94 42.21 43.11 0.0M
2023-06-02 42.89 43.10 42.30 42.72 0.0M
2023-06-01 41.58 44.40 41.30 42.16 0.0M
2023-05-31 41.88 42.35 41.02 41.36 0.0M
2023-05-30 41.80 42.25 41.15 41.61 0.0M
2023-05-29 42.18 42.60 41.65 42.00 0.0M
2023-05-26 41.50 42.68 41.40 41.96 0.0M
2023-05-25 41.00 41.94 40.31 41.57 0.0M
2023-05-24 40.48 41.74 40.48 41.20 0.0M
2023-05-23 40.48 41.05 39.90 40.55 0.0M
2023-05-22 40.00 40.95 40.00 40.25 0.0M
2023-05-19 41.32 41.35 40.35 40.95 0.0M
2023-05-18 41.25 41.30 40.51 41.03 0.0M
2023-05-17 40.78 41.15 40.35 40.86 0.0M
2023-05-16 40.50 41.80 40.21 40.38 0.0M
2023-05-15 42.78 42.78 39.45 40.03 0.0M
2023-05-12 42.00 45.10 42.00 42.48 0.0M
2023-05-11 41.88 42.28 41.10 41.79 0.0M
2023-05-10 40.88 42.14 40.00 41.36 0.0M
2023-05-09 41.50 42.60 40.40 40.68 0.0M
2023-05-08 42.60 42.78 41.15 41.37 0.0M
2023-05-05 44.20 44.35 42.31 42.49 0.0M
2023-05-04 44.28 45.68 43.55 43.93 0.0M
2023-05-03 40.62 44.50 40.40 43.34 0.1M
2023-05-02 42.35 43.60 41.30 41.48 0.0M
2023-04-28 44.58 45.48 43.00 43.14 0.1M
2023-04-27 43.45 43.50 41.01 43.19 0.0M
2023-04-26 40.30 43.00 40.30 42.56 0.0M
2023-04-25 40.78 40.78 39.60 40.01 0.0M
2023-04-24 38.90 40.90 38.52 40.20 0.0M
2023-04-21 39.51 40.30 38.85 39.24 0.0M
2023-04-20 40.55 40.90 39.86 40.00 0.0M
2023-04-19 39.01 40.30 38.09 40.18 0.0M
2023-04-18 39.48 39.68 38.95 39.01 0.0M
2023-04-17 38.90 39.50 37.80 39.13 0.0M
2023-04-13 39.35 39.68 38.25 38.86 0.0M
2023-04-12 38.65 39.20 37.80 38.47 0.0M
2023-04-11 36.95 38.78 36.05 38.32 0.0M
2023-04-10 36.78 37.78 36.25 36.68 0.0M
2023-04-06 35.62 37.04 35.62 36.23 0.0M
2023-04-05 34.10 38.28 33.25 36.30 0.0M
2023-04-03 32.60 33.90 32.60 33.85 0.0M
2023-03-31 31.35 32.74 31.35 32.16 0.0M
2023-03-29 30.40 31.78 30.30 31.09 0.0M
2023-03-28 31.75 32.59 29.66 30.30 0.0M
2023-03-27 34.29 34.29 31.65 32.34 0.0M
2023-03-24 34.50 34.59 33.75 33.75 0.0M
2023-03-23 35.35 35.55 34.30 34.59 0.0M
2023-03-22 35.14 35.74 34.51 35.24 0.0M
2023-03-21 34.70 35.28 34.60 34.64 0.0M
2023-03-20 35.20 35.40 34.52 34.75 0.0M
2023-03-17 35.01 35.50 34.90 35.20 0.0M
2023-03-16 33.15 35.38 33.15 35.02 0.0M
2023-03-15 34.94 35.05 33.60 33.90 0.0M
2023-03-14 35.69 35.69 34.01 34.88 0.0M
2023-03-13 36.25 36.60 34.95 35.15 0.0M
2023-03-10 37.02 37.69 36.02 36.17 0.0M
2023-03-09 37.48 38.15 37.01 37.58 0.0M
2023-03-08 37.35 37.70 36.62 37.44 0.0M
2023-03-06 37.49 38.15 37.40 37.61 0.0M
2023-03-03 37.35 37.65 36.70 37.35 0.0M
2023-03-02 36.51 37.70 36.51 36.98 0.0M
2023-03-01 37.80 38.00 36.05 37.53 0.0M
2023-02-28 35.95 38.00 35.95 37.45 0.0M
2023-02-27 36.50 37.25 35.45 35.90 0.0M
2023-02-24 39.15 39.15 36.20 36.40 0.0M
2023-02-23 38.60 38.80 37.25 37.45 0.0M
2023-02-22 39.40 39.40 37.55 38.30 0.0M
2023-02-21 40.20 40.20 38.45 38.80 0.0M
2023-02-20 41.20 41.50 40.00 40.10 0.0M
2023-02-17 42.85 42.85 40.75 41.10 0.0M
2023-02-16 41.40 43.05 41.40 42.75 0.0M
2023-02-15 42.50 42.65 41.65 42.20 0.0M
2023-02-14 43.00 43.40 41.05 42.15 0.0M
2023-02-13 43.40 43.40 42.50 42.65 0.0M
2023-02-10 44.95 45.00 42.95 43.15 0.0M
2023-02-09 46.05 46.25 44.35 44.90 0.1M
2023-02-08 43.45 46.70 42.55 43.45 0.1M
2023-02-07 41.20 42.75 40.80 42.45 0.0M
2023-02-06 39.70 42.25 39.70 41.25 0.0M
2023-02-03 41.45 41.45 39.60 40.85 0.0M
2023-02-02 41.50 41.50 40.50 40.60 0.0M
2023-02-01 42.25 43.85 40.85 41.35 0.0M
2023-01-31 42.50 43.00 41.00 41.55 0.0M
2023-01-30 41.95 42.85 40.90 41.70 0.0M
2023-01-27 44.00 44.00 40.05 41.35 0.0M
2023-01-25 46.55 46.55 42.05 42.40 0.0M
2023-01-24 44.40 45.50 43.55 43.75 0.0M
2023-01-23 46.25 46.85 43.80 44.05 0.0M
2023-01-20 46.30 47.90 44.15 44.65 0.1M
2023-01-19 41.90 50.20 41.65 45.50 0.2M
2023-01-18 42.60 42.90 41.75 41.85 0.0M
2023-01-17 41.55 43.30 41.55 42.00 0.0M
2023-01-16 42.85 44.45 41.70 42.25 0.0M
2023-01-13 41.95 43.50 41.75 42.50 0.0M
2023-01-12 41.05 41.90 40.40 41.55 0.0M
2023-01-11 41.35 41.85 40.55 41.05 0.0M
2023-01-10 40.75 44.15 40.60 41.30 0.0M
2023-01-09 41.15 41.40 39.75 40.25 0.0M
2023-01-06 40.10 40.95 40.10 40.50 0.0M
2023-01-05 40.15 42.00 40.00 40.80 0.0M
2023-01-04 42.40 42.45 40.45 41.15 0.0M
2023-01-03 40.15 42.40 40.15 41.70 0.0M
2023-01-02 40.95 41.55 40.40 40.95 0.0M