Stockint.com

Loading a wholistic market research tool


Research

Stock History for: OMINFRAL, OM INFRA LIMITED, INE239D01028, Listing: 17-Jun-2011

Page info:

TMC >= 2.5
TMC > 4
Macro-sector: Industrials Band: 20 High52 Price: 186.0 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 18-Dec-2024 Bumper: -; Drift%: -
Industry: Construction Face Value: 1; VWAP21: Low52 Price: 100.3 Barrier: -; Drift%: -
Basic Industry: Civil Construction Total Equity: 96,303,809 Low52 Date: 07-Apr-2025 SHP: 67.05 / 0.11 / 4.06 / 28.76
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 174.8 / 100.71 Month: 144.0 / 106.01 Week: 118.73 / 113.62 Day: 113.79 / 111.1 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 12-Nov 111.10 113.79 111.10 111.57 112.59 0.51 1,074.46 83,278 1.59 47,954 2.04 0.54 17
2 11-Nov 112.26 112.26 110.50 111.00 111.15 -1.89 1,068.00 85,120 1.62 43,830 1.87 0.49 16
3 10-Nov 112.91 116.98 112.10 113.14 113.70 -1.17 1,089.58 111,954 2.13 57,372 2.44 0.65 21
4 07-Nov 108.21 115.25 108.21 114.48 112.39 4.01 1,102.49 106,777 2.03 42,311 1.80 0.48 15
5 06-Nov 111.70 112.00 109.51 110.07 110.40 -1.99 1,060.02 120,012 2.29 64,828 2.76 0.72 23
6 04-Nov 113.53 114.36 111.59 112.30 112.78 -1.08 1,081.49 64,728 1.23 36,597 1.56 0.41 13
7 03-Nov 114.55 117.00 113.00 113.53 113.80 -0.89 1,093.34 70,789 1.35 46,366 1.97 0.53 17
8 31-Oct 116.32 116.32 114.01 114.55 115.08 -1.13 1,103.16 55,623 1.06 29,714 1.26 0.34 11
9 30-Oct 116.46 117.09 115.00 115.86 116.02 -0.13 1,115.78 73,098 1.39 37,430 1.59 0.43 13
10 29-Oct 117.16 117.16 114.99 116.01 115.77 -0.79 1,117.22 74,979 1.43 40,112 1.71 0.46 14
11 28-Oct 115.30 117.20 115.30 116.93 116.43 1.48 1,126.08 54,662 1.04 27,430 1.17 0.32 10
12 27-Oct 115.30 118.73 113.62 115.22 116.45 0.93 1,109.61 177,444 3.38 75,244 3.20 0.88 27
13 24-Oct 116.71 117.96 111.81 114.16 113.98 -1.99 1,099.40 242,530 4.62 103,206 4.39 1.18 37
14 23-Oct 119.90 119.90 116.00 116.48 117.06 -1.56 1,121.75 74,970 1.43 48,644 2.07 0.57 18
15 21-Oct 119.75 121.45 116.43 118.33 118.54 2.10 1,139.56 61,746 1.18 40,573 1.73 0.48 15
16 20-Oct 116.30 118.75 115.00 115.90 116.37 0.42 1,116.16 98,597 1.88 39,252 1.67 0.46 14
17 17-Oct 118.05 119.78 114.32 115.42 116.13 -2.77 1,111.54 191,208 3.64 94,905 4.04 1.10 34
18 16-Oct 118.59 120.69 117.50 118.71 119.13 0.57 1,143.22 124,256 2.37 62,839 2.67 0.75 23
19 15-Oct 121.50 122.82 115.92 118.04 118.78 -2.07 1,136.77 229,542 4.37 109,450 4.66 1.30 39
20 14-Oct 125.50 125.78 118.91 120.54 121.41 -3.18 1,160.85 117,306 2.23 48,852 2.08 0.59 18
21 13-Oct 126.73 128.56 123.20 124.50 125.72 -3.23 1,198.98 117,191 2.23 55,960 2.38 0.70 20
22 10-Oct 126.00 134.70 126.00 128.66 130.39 3.53 1,239.04 406,302 7.74 125,551 5.34 1.64 45
23 09-Oct 126.50 126.79 123.21 124.27 124.92 -1.89 1,196.77 102,847 1.96 37,845 1.61 0.47 14
24 08-Oct 119.99 132.22 118.97 126.67 127.95 6.80 1,219.88 983,311 18.73 149,239 6.35 1.91 54
25 07-Oct 123.39 123.39 118.10 118.60 119.70 -2.63 1,142.16 96,119 1.83 50,573 2.15 0.61 18
26 06-Oct 126.00 126.00 121.50 121.80 123.07 -3.37 1,172.98 90,221 1.72 47,480 2.02 0.58 17
27 03-Oct 125.40 126.75 124.91 126.05 125.74 0.67 1,213.91 88,865 1.69 37,582 1.60 0.47 14
28 01-Oct 129.60 131.00 125.00 125.21 126.85 -2.02 1,205.82 139,797 2.66 62,505 2.66 0.79 22
29 30-Sep 131.76 132.40 127.10 127.79 128.98 -3.01 1,230.67 151,891 2.89 87,512 3.73 1.13 31
30 29-Sep 134.00 135.00 127.50 131.76 131.16 -1.79 1,268.90 275,779 5.25 95,709 4.07 1.26 34
31 26-Sep 135.25 137.50 132.47 134.16 135.09 -2.17 1,292.01 397,390 7.57 188,236 8.01 2.54 68
32 25-Sep 134.30 139.45 131.99 137.14 136.30 1.97 1,320.71 748,700 14.26 318,762 13.57 4.34 115
33 24-Sep 128.51 136.00 124.36 134.49 131.10 3.65 1,295.19 1,117,695 21.29 425,052 18.09 5.57 153
34 23-Sep 129.70 144.00 126.01 129.75 134.04 6.51 1,249.54 3,179,745 60.57 608,736 25.91 8.16 219
35 22-Sep 108.25 125.30 108.25 121.82 119.59 10.45 1,173.17 1,716,574 32.70 383,256 16.31 4.58 138
36 19-Sep 108.50 110.81 108.46 110.29 109.65 0.81 1,062.13 113,402 2.16 55,217 2.35 0.61 20
37 18-Sep 110.88 110.88 108.93 109.40 109.72 -0.64 1,053.56 52,497 1.00 23,491 1.00 0.26 8
38 17-Sep 109.60 110.56 108.43 110.11 109.71 0.52 1,060.40 70,980 1.35 36,593 1.56 0.40 13
39 16-Sep 108.65 111.30 107.85 109.54 109.37 1.01 1,054.91 82,394 1.57 40,642 1.73 0.44 15
40 15-Sep 108.40 109.38 107.60 108.45 108.37 0.92 1,044.41 53,772 1.02 31,043 1.32 0.34 11
41 12-Sep 108.23 108.55 106.99 107.46 107.63 -0.32 1,034.88 59,826 1.14 38,010 1.62 0.41 14
42 11-Sep 108.30 110.99 107.40 107.81 108.58 -0.31 1,038.25 77,854 1.48 37,940 1.62 0.41 14
43 10-Sep 108.14 110.30 107.80 108.14 108.50 0.91 1,041.43 116,078 2.21 55,528 2.36 0.60 20
44 09-Sep 108.02 109.40 106.16 107.17 107.30 -1.39 1,032.09 115,733 2.20 61,019 2.60 0.65 22
45 08-Sep 109.00 110.56 107.99 108.68 109.07 -0.74 1,046.63 156,215 2.98 78,737 3.35 0.86 28
46 05-Sep 110.15 110.99 108.31 109.49 109.73 -0.10 1,054.43 132,221 2.52 47,104 2.01 0.52 17
47 04-Sep 111.80 115.20 108.15 109.60 112.56 -0.27 1,055.49 301,728 5.75 94,871 4.04 1.07 34
48 03-Sep 109.45 111.45 108.35 109.90 110.22 1.01 1,058.38 82,086 1.56 36,348 1.55 0.40 13
49 02-Sep 109.88 111.80 106.01 108.80 109.31 -0.62 1,047.79 163,874 3.12 89,010 3.79 0.97 32
50 01-Sep 111.00 112.88 108.72 109.48 110.67 -1.01 1,054.33 180,880 3.45 62,592 2.66 0.69 23
51 29-Aug 103.75 114.26 102.48 110.60 111.27 8.21 1,065.12 1,710,676 32.59 227,007 9.66 2.53 82
52 28-Aug 103.15 104.63 101.43 102.21 102.64 -2.32 984.32 108,477 2.07 64,732 2.76 0.66 23
53 26-Aug 106.99 106.99 104.00 104.64 105.37 -1.26 1,007.72 69,669 1.33 39,471 1.68 0.42 14
54 25-Aug 109.60 109.60 105.35 105.98 107.26 -2.72 1,020.63 131,985 2.51 77,872 3.31 0.84 28
55 22-Aug 109.35 111.00 107.60 108.94 108.66 -0.43 1,049.13 68,620 1.31 31,673 1.35 0.34 11
56 21-Aug 111.20 111.75 109.00 109.41 110.20 -0.93 1,053.66 73,337 1.40 39,714 1.69 0.44 14
57 20-Aug 111.00 113.20 109.89 110.44 110.63 -0.07 1,063.58 121,264 2.31 74,717 3.18 0.83 27
58 19-Aug 110.81 112.89 110.15 110.52 111.63 -0.23 1,064.35 228,846 4.36 186,422 7.94 2.08 67
59 18-Aug 111.00 112.72 108.60 110.78 110.76 2.83 1,066.85 105,614 2.01 50,694 2.16 0.56 18
60 14-Aug 110.72 111.56 107.00 107.73 108.44 -2.78 1,037.48 99,198 1.89 53,782 2.29 0.58 19
61 13-Aug 111.50 115.69 108.36 110.81 112.69 0.84 1,067.14 171,716 3.27 57,409 2.44 0.65 21
62 12-Aug 107.76 115.00 106.26 109.89 109.40 -2.87 1,058.28 275,770 5.25 111,779 4.76 1.22 40
63 11-Aug 115.40 115.40 110.56 113.14 113.15 -0.98 1,089.58 76,520 1.46 39,364 1.68 0.45 14
64 08-Aug 115.51 115.67 113.25 114.26 114.31 -0.88 1,100.37 57,714 1.10 32,965 1.40 0.38 12
65 07-Aug 113.50 116.24 112.95 115.28 114.80 0.57 1,110.19 91,000 1.73 40,294 1.72 0.46 15
66 06-Aug 119.00 119.00 113.75 114.63 115.30 -2.02 1,103.93 94,576 1.80 49,225 2.10 0.57 18
67 05-Aug 119.00 119.07 116.23 116.99 117.35 -0.15 1,126.66 74,989 1.43 38,407 1.63 0.45 14

Similar Stocks: LT    AHLUCONT    ASHOKA    DBL    HCC    HGINFRA    ISGEC    ITDCEM    JKIL    MANINFRA    PATELENG    POWERMECH    RAMKY    WELENT    IRB    RVNL    A2ZINFRA    ABINFRA    AFCONS    AKASH    ARSSINFRA    BANKA    BGRENERGY    BLKASHYAP    BRNL    CAPACITE    CEIGALL    DBEIL    GARUDA    GAYAPROJ    GPTINFRA    GVKPIL    HECPROJECT    IL&FSENGG    IL&FSTRANS    KRIDHANINF    LIKHITHA    MADHUCON    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB    MAYASHEEL    SUNTECH    SAMAY    SAVY    AILIMITED    INTEGRITY    TRANSWIND    MRIL    GIRIRAJ    CURRENT    VIKRAN    GLOBECIVIL    MBEL    TICL    GKENERGY    SOLARWORLD   

Stockint.com

Stockint Analytics Pvt. Ltd.

9, Iyya Mudali Street, Sowcarpet, Chennai - 600001
CIN: U70200TN2024PTC171767
GSTIN: 29ABNCS8796E1ZN

+91-9884666766
info@stockint.com