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: 146.12 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 26-Jun-2025 Bumper: -; Drift%: -
Industry: Construction Face Value: 1; VWAP21: Low52 Price: 71.5 Barrier: 88.0; Drift%: -0.63
Basic Industry: Civil Construction Total Equity: 96,303,809 Low52 Date: 27-Jan-2026 SHP: 67.05 / 0.11 / 4.06 / 28.77
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 174.8 / 100.71 Month: 110.5 / 96.0 Week: 90.8 / 84.9 Day: 90.69 / 86.32 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 07-Apr 86.65 90.69 86.32 87.45 88.02 -0.53 842.18 84,349 2.53 42,895 2.65 0.38 15
2 06-Apr 85.61 88.39 84.06 87.92 87.08 2.70 846.70 86,816 2.61 41,196 2.54 0.36 15
3 02-Apr 82.35 86.30 81.12 85.61 83.92 0.77 824.46 67,374 2.02 20,252 1.25 0.17 7
4 01-Apr 84.00 88.00 83.99 84.96 84.80 5.49 818.20 61,336 1.84 31,832 1.97 0.27 11
5 30-Mar 82.36 82.60 77.40 80.54 80.26 -1.82 775.63 290,070 8.71 146,196 9.03 1.17 53
6 27-Mar 83.41 83.49 81.30 82.03 82.02 -2.99 789.98 263,659 7.92 121,260 7.49 0.99 44
7 25-Mar 82.70 86.29 82.00 84.56 85.04 2.87 814.35 155,265 4.66 90,768 5.60 0.77 33
8 24-Mar 81.50 84.90 81.00 82.20 82.67 2.43 791.62 95,741 2.88 44,510 2.75 0.37 16
9 23-Mar 83.00 83.00 78.25 80.25 79.36 -3.58 772.84 582,539 17.50 462,388 28.54 3.67 167
10 20-Mar 85.86 88.05 83.00 83.23 84.88 -1.61 801.54 106,047 3.18 39,459 2.44 0.33 14
11 19-Mar 87.90 87.90 83.10 84.59 86.55 -4.63 814.63 480,893 14.44 410,190 25.32 3.55 148
12 18-Mar 88.50 90.61 88.00 88.70 89.04 0.38 854.21 101,814 3.06 45,059 2.78 0.40 16
13 17-Mar 83.00 89.73 82.31 88.36 85.68 6.11 850.94 279,224 8.39 176,636 10.90 1.51 64
14 16-Mar 87.21 87.99 82.10 83.27 85.38 -5.97 801.92 112,423 3.38 63,113 3.90 0.54 23
15 13-Mar 88.00 91.59 85.10 88.56 87.62 0.71 852.87 133,642 4.01 68,046 4.20 0.60 25
16 12-Mar 84.50 89.00 84.12 87.94 87.40 1.95 846.90 92,779 2.79 54,524 3.37 0.48 20
17 11-Mar 84.80 89.99 84.80 86.26 87.81 5.52 830.72 299,075 8.98 89,633 5.53 0.79 32
18 10-Mar 78.80 83.39 78.80 81.75 80.80 3.88 787.28 133,196 4.00 70,494 4.35 0.57 25
19 09-Mar 81.50 81.50 75.90 78.70 77.56 -1.98 757.91 129,282 3.88 75,627 4.67 0.59 27
20 06-Mar 80.51 82.61 79.01 80.29 80.33 0.22 773.22 67,368 2.02 36,305 2.24 0.29 13
21 05-Mar 81.00 81.80 78.30 80.11 79.13 0.38 771.49 93,924 2.82 60,467 3.73 0.48 22
22 04-Mar 80.00 82.85 79.00 79.81 80.45 -2.67 768.60 80,680 2.42 42,294 2.61 0.34 15
23 02-Mar 83.00 84.54 80.52 82.00 82.20 -3.96 789.00 105,342 3.16 55,361 3.42 0.46 20
24 27-Feb 88.70 88.70 85.06 85.38 85.88 -3.08 822.24 33,296 1.00 16,198 1.00 0.14 6
25 26-Feb 85.50 88.99 85.50 88.09 87.68 2.29 848.34 48,947 1.47 23,738 1.47 0.21 9
26 25-Feb 88.00 88.76 85.60 86.12 86.39 -2.51 829.37 50,863 1.53 27,481 1.70 0.24 10
27 24-Feb 89.00 89.69 85.54 88.34 87.33 0.66 850.75 76,393 2.29 31,791 1.96 0.28 11
28 23-Feb 85.00 90.80 84.90 87.76 86.84 3.62 845.16 83,223 2.50 38,995 2.41 0.34 14
29 20-Feb 88.00 88.40 84.00 84.69 85.56 -3.29 815.60 111,993 3.36 54,844 3.39 0.47 20
30 19-Feb 93.26 93.30 86.09 87.57 89.73 -4.86 843.33 96,434 2.90 46,597 2.88 0.42 17
31 18-Feb 91.90 95.85 91.00 92.04 92.12 0.05 886.38 75,197 2.26 34,317 2.12 0.32 12
32 17-Feb 91.15 95.58 91.15 91.99 93.16 -0.29 885.90 120,068 3.61 58,085 3.59 0.54 21
33 16-Feb 94.97 95.94 91.60 92.26 93.01 -1.19 888.50 57,837 1.74 29,846 1.84 0.28 11
34 13-Feb 92.10 95.69 90.65 93.37 92.95 -0.15 899.19 88,192 2.65 34,520 2.13 0.32 12
35 12-Feb 96.70 96.70 91.20 93.51 94.44 -3.60 900.54 106,463 3.20 55,701 3.44 0.53 20
36 11-Feb 96.43 100.79 95.68 97.00 97.27 0.70 934.00 93,068 2.80 35,793 2.21 0.35 13
37 10-Feb 98.00 102.39 95.11 96.33 99.36 -0.39 927.69 236,907 7.11 87,340 5.39 0.87 32
38 09-Feb 89.68 99.90 88.27 96.71 95.45 8.37 931.35 391,780 11.77 134,040 8.27 1.28 48
39 06-Feb 91.46 91.84 89.11 89.24 89.99 -2.43 859.42 88,356 2.65 47,492 2.93 0.43 17
40 05-Feb 93.00 94.10 90.40 91.46 92.11 -0.61 880.79 150,811 4.53 68,263 4.21 0.63 25
41 04-Feb 83.95 94.20 80.10 92.02 89.05 12.60 886.19 456,662 13.71 139,802 8.63 1.24 50
42 03-Feb 87.96 87.96 79.04 81.72 81.79 5.17 786.99 208,099 6.25 107,497 6.64 0.88 39
43 02-Feb 79.00 79.85 74.31 77.70 76.23 2.09 748.28 62,699 1.88 29,079 1.80 0.22 10
44 01-Feb 79.30 82.35 74.50 76.11 79.27 -2.69 732.97 78,736 2.36 42,014 2.59 0.33 15
45 30-Jan 76.21 79.54 75.15 78.21 77.99 2.62 753.19 115,493 3.47 57,228 3.53 0.45 21
46 29-Jan 77.00 77.61 74.36 76.21 76.24 -0.33 733.93 68,306 2.05 34,057 2.10 0.26 12
47 28-Jan 73.15 77.24 73.12 76.46 75.31 4.52 736.34 170,569 5.12 115,948 7.16 0.87 42
48 27-Jan 75.98 76.00 71.50 73.15 73.15 -3.28 704.46 139,689 4.20 72,300 4.46 0.53 26
49 23-Jan 78.05 78.18 74.50 75.63 76.23 -2.76 728.35 58,636 1.76 35,279 2.18 0.27 13
50 22-Jan 77.05 79.29 76.70 77.78 77.87 1.89 749.05 65,520 1.97 35,396 2.19 0.28 13
51 21-Jan 79.60 79.63 75.50 76.34 77.30 -2.65 735.18 94,990 2.85 51,072 3.15 0.39 18
52 20-Jan 80.79 80.79 77.20 78.42 78.82 -3.80 755.21 176,174 5.29 74,014 4.57 0.58 27
53 19-Jan 78.85 86.99 78.85 81.52 83.34 4.10 785.07 1,214,110 36.46 283,475 17.50 2.36 102
54 16-Jan 81.07 81.39 77.50 78.31 79.40 -2.99 754.16 103,097 3.10 57,000 3.52 0.45 21
55 14-Jan 80.65 82.39 80.41 80.72 81.20 -1.44 777.36 61,711 1.85 29,950 1.85 0.24 11
56 13-Jan 80.47 84.00 79.81 81.90 81.28 1.78 788.73 104,063 3.13 48,522 3.00 0.39 18
57 12-Jan 83.05 83.17 78.88 80.47 80.48 -4.07 774.96 168,883 5.07 83,861 5.18 0.67 30
58 09-Jan 88.75 89.00 83.16 83.88 85.23 -5.85 807.80 264,582 7.95 161,056 9.94 1.37 58
59 08-Jan 92.00 92.84 88.75 89.09 90.01 -3.51 857.97 88,039 2.64 58,643 3.62 0.53 21
60 07-Jan 91.90 93.00 91.31 92.33 91.93 0.47 889.17 100,001 3.00 41,567 2.57 0.38 15
61 06-Jan 95.99 96.13 91.35 91.90 92.49 -3.12 885.03 194,669 5.85 127,040 7.84 1.17 46
62 05-Jan 96.50 98.10 94.50 94.86 95.59 -3.34 913.54 110,678 3.32 68,024 4.20 0.65 25
63 02-Jan 98.00 99.00 96.50 98.14 97.80 1.29 945.13 55,465 1.67 34,646 2.14 0.34 13
64 01-Jan 99.00 99.01 96.50 96.89 97.25 -0.67 933.09 34,963 1.05 22,575 1.39 0.22 8
65 31-Dec 98.00 98.30 97.00 97.54 97.67 0.65 939.35 65,796 1.98 37,028 2.29 0.36 13
66 30-Dec 99.00 99.00 96.73 96.91 97.17 -0.49 933.28 35,531 1.07 26,505 1.64 0.26 10
67 29-Dec 96.97 98.74 96.10 97.39 97.29 -0.81 937.90 67,844 2.04 37,719 2.33 0.37 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