NSE · OMINFRAL · stock
Om Infra Limited (OMINFRAL) stock price history
Every NSE trading session of Om Infra Limited from Jun 17, 2011 to Sep 28, 2026: 3,771 daily bars, adjusted for splits and dividends, with minute bars from Sep 17, 2026 forward. The full series is served by the API: a free key covers the last year, paid plans the whole history and minute bars.
OMINFRAL adjusted close, 2011 to 2026
- ₹225.04
- All time high, 2024
- ₹134.18
- 52 week high, ₹71.07 low
- 3,771
- Daily sessions since 2011
Last updated Sep 28, 2026, the last stored session. Refreshes after each trading day. Full 2011 to 2026 series and minute bars.
OMINFRAL key facts
- Om Infra Limited (OMINFRAL) closed at ₹78.75 on Sep 28, 2026 on NSE.
- OMINFRAL's all time high close is ₹225.04, set on Aug 2, 2024; its all time low close is ₹10.11 on Mar 19, 2020.
- OMINFRAL's 52 week range is ₹71.07 to ₹134.18.
- OMINFRAL returned -40.9% over the year to Sep 28, 2026 and +189.1% over five years.
- Over ten years OMINFRAL returned +85%, +6.3% a year compounded.
- OMINFRAL's deepest drawdown was -86.8% from Nov 2, 2017 to Mar 19, 2020.
- DataCedar holds 3,771 daily sessions of OMINFRAL history from Jun 17, 2011 and minute bars from Sep 17, 2026, adjusted for splits and dividends, served by the API under a key.
OMINFRAL price chart, 2011 to 2026
OMINFRAL returns
Price return from the last close on or before the window start to Sep 28, 2026, on adjusted closes.
| Period | Return |
|---|---|
| 1 month | -4.6% |
| 3 months | -9.0% |
| 6 months | -3.4% |
| Year to date | -18.2% |
| 1 year | -40.9% |
| 3 years | -6.5% |
| 5 years | +189.1% |
| 10 years | +84.7% |
| Since Jun 17, 2011 | +124.1% |
| Compound annual growth, 15.3 years | +5.4% |
OMINFRAL records
Measured on the stored closes; every figure is reproducible from the API series.
- All time high close
- ₹225.04 on Aug 2, 2024
- All time low close
- ₹10.11 on Mar 19, 2020
- 52 week high
- ₹134.18 on Sep 29, 2025
- 52 week low
- ₹71.07 on Jan 27, 2026
- Deepest drawdown
- -86.8% from Nov 2, 2017 to Mar 19, 2020, recovered Sep 22, 2023
- Best single session
- +20.1% on Oct 11, 2011
- Worst single session
- -20.0% on Sep 6, 2013
- Volatility, 1 year annualised
- 37.3%
- Sessions closing higher, 1 year
- 42%
- Growth of 1 since 2011
- 2.2×
- Best calendar year
- 2023, +278%
- Worst calendar year
- 2018, -44%
OMINFRAL price history by year
Open is the first session's open, high and low span the year, close is the last session's close, and the return is close over the previous year's close. 2011 starts on Jun 17, 2011; 2026 runs to Sep 28, 2026.
| Year | Open | High | Low | Close | Return | Volume | Sessions |
|---|---|---|---|---|---|---|---|
| 2026 | ₹98.40 | ₹101.79 | ₹71.07 | ₹78.75 | -18.8% | 23.6M | 186 |
| 2025 | ₹160.23 | ₹173.11 | ₹95.42 | ₹96.95 | -38.8% | 55.1M | 249 |
| 2024 | ₹147.38 | ₹225.04 | ₹95.83 | ₹158.33 | +5.3% | 69.6M | 246 |
| 2023 | ₹40.57 | ₹156.56 | ₹29.14 | ₹150.39 | +277.5% | 37.9M | 245 |
| 2022 | ₹36.31 | ₹55.02 | ₹26.80 | ₹39.83 | +12.9% | 53.4M | 248 |
| 2021 | ₹19.88 | ₹38.31 | ₹18.20 | ₹35.28 | +79.7% | 54.3M | 248 |
| 2020 | ₹21.02 | ₹26.00 | ₹9.40 | ₹19.64 | -7.6% | 17M | 251 |
| 2019 | ₹34.68 | ₹37.49 | ₹12.47 | ₹21.26 | -38.2% | 9.9M | 243 |
| 2018 | ₹61.24 | ₹74.01 | ₹23.53 | ₹34.40 | -43.8% | 30.5M | 246 |
| 2017 | ₹42.27 | ₹78.71 | ₹35.86 | ₹61.24 | +46.8% | 71.7M | 248 |
| 2016 | ₹49.07 | ₹58.85 | ₹33.67 | ₹41.71 | -14.7% | 23.7M | 246 |
| 2015 | ₹30.31 | ₹59.50 | ₹26.17 | ₹48.89 | +72.5% | 39.3M | 246 |
| 2014 | ₹17.31 | ₹33.92 | ₹13.07 | ₹28.33 | +63.7% | 25.6M | 244 |
| 2013 | ₹21.91 | ₹25.36 | ₹10.93 | ₹17.31 | -20.0% | 381.5K | 248 |
| 2012 | ₹25.80 | ₹32.48 | ₹17.48 | ₹21.64 | -19.8% | 1.7M | 245 |
| 2011 | ₹37.89 | ₹38.70 | ₹17.73 | ₹26.97 | n/a | 1.4M | 132 |
OMINFRAL monthly closes, last 12 months
| Month | Month end close | Change |
|---|---|---|
| September 2026 | ₹78.75 | -3.6% |
| August 2026 | ₹81.72 | -8.0% |
| July 2026 | ₹88.80 | +1.0% |
| June 2026 | ₹87.89 | +1.1% |
| May 2026 | ₹86.93 | -5.6% |
| April 2026 | ₹92.13 | +15.1% |
| March 2026 | ₹80.05 | -5.7% |
| February 2026 | ₹84.86 | +9.2% |
| January 2026 | ₹77.74 | -19.8% |
| December 2025 | ₹96.95 | -10.7% |
| November 2025 | ₹108.53 | -4.7% |
| October 2025 | ₹113.86 | -10.4% |
About the OMINFRAL data
Daily bars. 3,771 sessions from Jun 17, 2011 to Sep 28, 2026, one row per NSE trading day with open, high, low, close and volume. Prices are adjusted for splits and cash dividends so the series is comparable across its whole length; the API also serves the raw, split only and dividend only views.
Minute bars. Stored from Sep 17, 2026 forward, most recent session Sep 29, 2026. Minute history is captured from the day collection began and is never backfilled, so this start date is exact. Five minute, fifteen minute and hourly bars are derived from these minutes.
Time and currency. Session dates are NSE trading days; minute timestamps are UTC. Prices are in INR. Volume is shares traded on the session.
Get the data. The REST endpoint returns the daily series as JSON with pagination; a free key serves the last year, Quant and above the full history back to Jun 17, 2011, and minute bars come with the paid windows. It takes timeframe (1Min, 5Min, 15Min, 1Hour, 1Day), adjustment, start and end. See the bars endpoint and authentication, and pricing for the plan windows.
curl "https://api.datacedar.com/v3/stocks/OMINFRAL/bars?timeframe=1Day&adjustment=all&limit=50000" \
-H "X-API-Key: YOUR_KEY"Nearby on NSE
Common questions
OMINFRAL share price history
