Stockint.com

Loading a wholistic market research tool


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

Macro-sector: Industrials Band: 20 High52 Price: 227.9 Mkt_Cap Category: Others
Sector: Construction Lot Size: 1 High52 Date: 02-Aug-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 / 0.04 / 4.06 / 28.85
Q M W D
Trend Indicator
SiS14:
High/Low Price Quarter: 174.8 / 100.71 Month: 145.9 / 107.5 Week: 135.09 / 129.72 Day: 130.89 / 128.0 Sis67:
#  Date  Open High Low Close VWAP %Chg Mkt_Cap Trd_Qty Trd_T Delv_Qty Delv_T Amt SiS
1 11-Jul 129.61 130.89 128.00 128.43 129.31 -1.15 1,236.83 84,050 1.58 32,288 1.71 0.42 12
2 10-Jul 129.75 131.90 129.22 129.93 130.36 -0.38 1,251.28 60,333 1.13 25,028 1.32 0.33 9
3 09-Jul 130.99 131.81 129.54 130.42 130.57 -0.47 1,255.99 210,244 3.94 156,880 8.29 2.05 56
4 08-Jul 132.40 133.00 130.40 131.03 131.54 -1.06 1,261.87 65,300 1.22 29,003 1.53 0.38 10
5 07-Jul 133.84 134.30 131.50 132.44 132.69 -1.05 1,275.45 78,433 1.47 31,543 1.67 0.42 11
6 04-Jul 132.48 134.90 129.72 133.84 132.31 1.03 1,288.93 160,001 3.00 56,633 2.99 0.75 20
7 03-Jul 133.00 135.00 131.17 132.48 133.21 0.45 1,275.83 161,187 3.02 66,038 3.49 0.88 24
8 02-Jul 133.25 133.30 130.70 131.89 131.66 -0.52 1,270.15 93,955 1.76 39,678 2.10 0.52 14
9 01-Jul 135.09 135.09 131.04 132.58 132.70 -1.02 1,276.80 145,099 2.72 61,581 3.25 0.82 22
10 30-Jun 132.22 134.61 132.22 133.95 133.64 2.06 1,289.99 206,977 3.88 93,767 4.96 1.25 34
11 27-Jun 134.90 136.34 130.10 131.24 133.54 -2.18 1,263.89 366,142 6.87 136,575 7.22 1.82 49
12 26-Jun 138.45 146.12 131.50 134.16 140.42 3.19 1,292.01 2,915,142 54.68 460,707 24.35 6.47 166
13 25-Jun 127.71 131.20 127.23 130.01 129.86 2.37 1,252.05 205,905 3.86 109,083 5.76 1.42 39
14 24-Jun 127.00 129.90 125.38 127.00 127.54 1.73 1,223.00 133,761 2.51 57,883 3.06 0.74 21
15 23-Jun 120.65 126.78 120.61 124.84 124.15 1.33 1,202.26 199,711 3.75 67,803 3.58 0.84 24
16 20-Jun 123.80 125.00 121.01 123.20 122.91 0.23 1,186.46 102,573 1.92 41,391 2.19 0.51 15
17 19-Jun 127.02 127.73 121.51 122.92 124.04 -3.22 1,183.77 123,678 2.32 53,834 2.84 0.67 19
18 18-Jun 125.90 128.88 124.10 127.01 126.56 -0.12 1,223.15 129,362 2.43 54,528 2.88 0.69 20
19 17-Jun 127.00 131.00 124.21 127.16 127.63 1.88 1,224.60 279,471 5.24 98,631 5.21 1.26 35
20 16-Jun 128.01 128.01 122.71 124.81 124.77 -2.03 1,201.97 161,657 3.03 73,991 3.91 0.92 27
21 13-Jun 127.20 128.39 124.55 127.40 126.66 -1.75 1,226.91 103,853 1.95 44,572 2.36 0.56 16
22 12-Jun 133.91 134.00 128.70 129.67 130.94 -2.44 1,248.77 109,672 2.06 48,514 2.56 0.64 17
23 11-Jun 133.95 136.40 131.07 132.91 134.10 0.15 1,279.97 198,862 3.73 87,032 4.60 1.17 31
24 10-Jun 133.95 134.95 132.00 132.71 133.39 -0.14 1,278.05 151,122 2.83 73,112 3.86 0.98 26
25 09-Jun 127.97 138.80 127.97 132.89 134.76 4.54 1,279.78 657,589 12.33 240,688 12.72 3.24 87
26 06-Jun 128.15 128.66 126.10 127.12 127.43 -0.25 1,224.21 108,195 2.03 52,261 2.76 0.67 19
27 05-Jun 127.93 133.26 126.83 127.44 129.34 0.12 1,227.30 213,210 4.00 62,691 3.31 0.81 23
28 04-Jun 126.67 128.90 125.92 127.29 127.42 0.98 1,225.85 158,584 2.97 56,782 3.00 0.72 20
29 03-Jun 129.85 129.85 125.03 126.05 127.56 -1.49 1,213.91 103,219 1.94 41,932 2.22 0.53 15
30 02-Jun 124.70 129.88 124.56 127.96 127.24 -1.01 1,232.30 219,092 4.11 88,892 4.70 1.13 32
31 30-May 130.08 131.05 127.28 129.26 129.01 -0.01 1,244.82 121,272 2.27 61,960 3.27 0.80 22
32 29-May 126.37 130.00 123.75 129.27 127.08 2.86 1,244.92 286,027 5.37 120,238 6.35 1.53 43
33 28-May 129.35 130.98 125.00 125.67 127.85 -2.45 1,210.25 237,872 4.46 141,993 7.50 1.82 51
34 27-May 131.90 131.90 128.21 128.82 129.38 -1.79 1,240.59 132,568 2.49 72,207 3.82 0.93 26
35 26-May 130.40 135.88 130.24 131.17 132.59 0.90 1,263.22 232,414 4.36 84,801 4.48 1.12 31
36 23-May 130.26 132.10 127.97 130.00 130.36 0.40 1,251.00 121,313 2.28 58,202 3.08 0.76 21
37 22-May 130.43 131.50 127.46 129.48 129.26 -0.73 1,246.94 74,792 1.40 32,949 1.74 0.43 12
38 21-May 130.40 133.00 128.38 130.43 130.07 0.36 1,256.09 111,359 2.09 45,358 2.40 0.59 16
39 20-May 137.00 137.18 128.94 129.96 131.68 -4.10 1,251.56 350,665 6.58 165,699 8.76 2.18 60
40 19-May 137.00 139.59 134.00 135.51 137.19 -0.96 1,305.01 162,881 3.06 64,330 3.40 0.88 23
41 16-May 137.85 142.00 135.15 136.82 138.65 -0.27 1,317.63 516,825 9.69 126,798 6.70 1.76 46
42 15-May 140.00 143.00 136.21 137.19 138.94 -1.96 1,321.19 526,464 9.88 182,848 9.66 2.54 66
43 14-May 125.93 145.90 125.93 139.93 140.01 12.23 1,347.58 2,247,748 42.16 479,463 25.34 6.71 173
44 13-May 122.50 127.10 122.50 124.68 125.31 2.05 1,200.72 231,030 4.33 100,180 5.29 1.26 36
45 12-May 120.00 126.00 118.21 122.17 122.49 5.79 1,176.54 439,406 8.24 173,477 9.17 2.12 62
46 09-May 110.94 116.00 110.26 115.48 113.16 2.02 1,112.12 121,219 2.27 37,404 1.98 0.42 13
47 08-May 114.50 121.84 111.10 113.19 117.40 0.33 1,090.06 435,628 8.17 76,336 4.03 0.90 27
48 07-May 110.67 116.21 109.23 112.82 112.52 1.44 1,086.50 147,457 2.77 56,500 2.99 0.64 20
49 06-May 117.98 118.00 107.50 111.22 113.10 -5.75 1,071.09 105,796 1.98 46,565 2.46 0.53 17
50 05-May 114.99 118.71 113.16 118.00 116.35 3.26 1,136.00 98,587 1.85 44,696 2.36 0.52 16
51 02-May 116.85 116.85 113.60 114.27 115.03 -0.77 1,100.46 88,163 1.65 38,043 2.01 0.44 14
52 30-Apr 118.99 118.99 113.80 115.16 116.51 -2.30 1,109.03 114,849 2.15 50,563 2.67 0.59 18
53 29-Apr 119.60 121.11 117.30 117.87 118.80 -0.64 1,135.13 75,026 1.41 34,599 1.83 0.41 12
54 28-Apr 119.03 119.38 116.31 118.63 118.22 -0.34 1,142.45 131,836 2.47 56,421 2.98 0.67 20
55 25-Apr 126.69 126.69 117.09 119.03 120.23 -5.17 1,146.30 264,866 4.97 95,443 5.04 1.15 34
56 24-Apr 125.58 127.39 124.62 125.52 125.88 0.75 1,208.81 111,137 2.08 50,044 2.64 0.63 18
57 23-Apr 128.81 133.20 121.60 124.58 124.97 -2.12 1,199.75 279,264 5.24 108,353 5.73 1.35 39
58 22-Apr 126.09 134.49 126.09 127.28 130.67 0.94 1,225.75 379,145 7.11 128,665 6.80 1.68 46
59 21-Apr 130.92 131.60 124.75 126.09 127.39 -3.22 1,214.29 251,774 4.72 129,288 6.83 1.65 47
60 17-Apr 123.00 132.60 120.10 130.29 127.46 6.44 1,254.74 485,119 9.10 192,225 10.16 2.45 69
61 16-Apr 121.90 126.01 121.21 122.41 123.44 0.81 1,178.85 163,157 3.06 79,388 4.20 0.98 29
62 15-Apr 120.45 123.54 117.61 121.43 121.01 3.64 1,169.42 149,131 2.80 66,666 3.52 0.81 24
63 11-Apr 120.00 120.00 116.00 117.16 117.49 1.34 1,128.30 77,404 1.45 33,898 1.79 0.40 12
64 09-Apr 116.90 116.90 113.54 115.61 115.27 -0.85 1,113.37 53,311 1.00 18,922 1.00 0.22 7
65 08-Apr 115.00 118.50 111.78 116.60 114.55 6.11 1,122.90 122,766 2.30 50,089 2.65 0.57 18
66 07-Apr 104.99 113.00 100.30 109.89 107.52 -5.15 1,058.28 195,920 3.67 77,912 4.12 0.84 28
67 04-Apr 119.80 119.80 113.52 115.86 115.83 -3.25 1,115.78 139,080 2.61 69,422 3.67 0.80 25

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    MBECL    MBLINFRA    NIRAJ    OMINFRAL    PSPPROJECT    REPL    RKEC    RPPINFRA    SADBHAV    SADBHIN    SEMAC    SEPC    SETUINFRA    SIMPLEXINF    SPMLINFRA    SRM    SUPREMEINF    TARMAT    TCLCONS    TPHQ    UNIVASTU    USK    VASCONEQ    VPRPL    WSI    ZODIAC    ENGINERSIN    GRINFRA    IRCON    KEC    KNRCON    KPIL    NBCC    NCC    PNCINFRA    RITES    SWSOLAR    TECHNOE    AESTHETIK    AGNI    ATMASTCO    AVPINFRA    CHAVDA    CMMIPL    DESTINY    GANESHIN    HVAX    K2INFRA    KCEIL    KONSTELEC    KTL    LAKSHYA    PERFECT    PRATHAM    RILINFRA    SECL    SONUINFRA    SSEGL    TGL    VIVIANA    VLINFRA    WINSOL    NAVKARURB