Optiemus Infracom Limited OPTIEMUS
NSE · India · Distribution Services
INR 805.90+38.15 (+4.97%)
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
Market open· · INR · Data may be delayed
Prices may be delayed and are for informational purposes only - not investment advice.
| Date | Close | Change | Open | High | Low | Volume |
|---|---|---|---|---|---|---|
| 2026-10-01 | INR 803.70 | +4.68% | INR 767.00 | INR 816.60 | INR 756.00 | 655.63K |
| 2026-09-30 | INR 767.75 | -3.57% | INR 800.00 | INR 827.00 | INR 759.05 | 716.85K |
| 2026-09-29 | INR 796.20 | -1.70% | INR 810.90 | INR 810.90 | INR 781.15 | 744.87K |
| 2026-09-28 | INR 809.95 | +6.78% | INR 761.30 | INR 828.90 | INR 754.00 | 3.03M |
| 2026-09-25 | INR 758.55 | -2.94% | INR 775.50 | INR 787.30 | INR 746.10 | 487.36K |
| 2026-09-24 | INR 781.50 | -5.66% | INR 820.00 | INR 820.00 | INR 771.00 | 1.60M |
| 2026-09-23 | INR 828.35 | +16.85% | INR 800.00 | INR 850.65 | INR 781.20 | 10.63M |
| 2026-09-22 | INR 708.90 | +20.00% | INR 590.00 | INR 708.90 | INR 590.00 | 8.05M |
| 2026-09-21 | INR 590.75 | +0.11% | INR 590.10 | INR 610.90 | INR 582.95 | 188.74K |
| 2026-09-18 | INR 590.10 | -3.26% | INR 614.00 | INR 622.70 | INR 585.60 | 190.41K |
| 2026-09-17 | INR 610.00 | +2.89% | INR 588.90 | INR 614.40 | INR 588.85 | 356.12K |
| 2026-09-16 | INR 592.85 | -2.00% | INR 600.00 | INR 605.00 | INR 575.00 | 419.44K |
| 2026-09-15 | INR 604.95 | +6.83% | INR 569.60 | INR 622.10 | INR 567.85 | 1.98M |
| 2026-09-14 | INR 566.25 | 0.00% | INR 566.25 | INR 566.25 | INR 566.25 | 0 |
| 2026-09-11 | INR 566.25 | +1.54% | INR 551.00 | INR 570.00 | INR 540.00 | 169.03K |
| 2026-09-10 | INR 557.65 | +2.90% | INR 545.00 | INR 569.00 | INR 545.00 | 286.52K |
| 2026-09-09 | INR 541.95 | -2.59% | INR 552.40 | INR 556.70 | INR 540.05 | 80.39K |
| 2026-09-08 | INR 556.35 | -0.73% | INR 562.90 | INR 569.40 | INR 552.40 | 75.18K |
| 2026-09-07 | INR 560.45 | -1.55% | INR 569.30 | INR 579.30 | INR 556.90 | 148.08K |
| 2026-09-04 | INR 569.30 | +0.79% | INR 569.10 | INR 579.25 | INR 562.10 | 61.28K |
| 2026-09-03 | INR 564.85 | -1.08% | INR 573.00 | INR 584.80 | INR 556.50 | 174.66K |
| 2026-09-02 | INR 571.00 | -2.02% | INR 582.70 | INR 585.00 | INR 569.00 | 70.94K |
| 2026-09-01 | INR 582.80 | +1.51% | INR 576.85 | INR 595.50 | INR 571.70 | 144.22K |
| 2026-08-31 | INR 574.15 | -0.94% | INR 581.05 | INR 589.45 | INR 568.45 | 131.54K |
| 2026-08-28 | INR 579.60 | +0.55% | INR 576.45 | INR 602.90 | INR 574.00 | 233.81K |
| 2026-08-27 | INR 576.45 | -1.37% | INR 583.40 | INR 587.40 | INR 574.40 | 121.10K |
| 2026-08-26 | INR 584.45 | -1.90% | INR 595.80 | INR 595.80 | INR 581.35 | 78.63K |
| 2026-08-25 | INR 595.80 | +1.72% | INR 592.00 | INR 609.95 | INR 581.60 | 626.47K |
| 2026-08-24 | INR 585.70 | +8.42% | INR 560.00 | INR 595.00 | INR 553.20 | 2.15M |
| 2026-08-21 | INR 540.20 | -2.09% | INR 551.75 | INR 558.85 | INR 537.40 | 95.14K |
| 2026-08-20 | INR 551.75 | +0.92% | INR 559.95 | INR 563.50 | INR 547.55 | 89.56K |
| 2026-08-19 | INR 546.70 | -0.81% | INR 548.90 | INR 555.95 | INR 537.05 | 163.36K |
| 2026-08-18 | INR 551.15 | -0.58% | INR 554.35 | INR 557.95 | INR 543.20 | 118.20K |
| 2026-08-17 | INR 554.35 | -1.20% | INR 560.00 | INR 570.00 | INR 551.00 | 66.99K |
| 2026-08-14 | INR 561.10 | +1.60% | INR 553.00 | INR 566.60 | INR 546.70 | 110.78K |
| 2026-08-13 | INR 552.25 | -1.07% | INR 564.30 | INR 568.00 | INR 550.60 | 140.01K |
| 2026-08-12 | INR 558.25 | +2.63% | INR 541.00 | INR 564.00 | INR 536.40 | 179.73K |
| 2026-08-11 | INR 543.95 | -2.71% | INR 557.20 | INR 560.55 | INR 542.00 | 155.95K |
| 2026-08-10 | INR 559.10 | -0.53% | INR 558.25 | INR 577.05 | INR 556.00 | 132.46K |
| 2026-08-07 | INR 562.10 | -3.29% | INR 576.00 | INR 590.00 | INR 554.25 | 214.06K |
| 2026-08-06 | INR 581.20 | -1.57% | INR 590.00 | INR 615.30 | INR 576.00 | 340.96K |
| 2026-08-05 | INR 590.45 | -5.63% | INR 628.80 | INR 632.00 | INR 580.00 | 725.64K |
| 2026-08-04 | INR 625.65 | -4.89% | INR 655.15 | INR 657.00 | INR 610.00 | 339.70K |
| 2026-08-03 | INR 657.80 | +3.16% | INR 641.20 | INR 661.00 | INR 635.85 | 394.27K |
| 2026-07-31 | INR 637.65 | +3.04% | INR 620.00 | INR 643.35 | INR 615.25 | 282.15K |
| 2026-07-30 | INR 618.85 | -0.95% | INR 619.00 | INR 627.50 | INR 606.75 | 110.84K |
| 2026-07-29 | INR 624.80 | +0.90% | INR 619.20 | INR 630.40 | INR 615.60 | 202.44K |
| 2026-07-28 | INR 619.20 | +1.43% | INR 610.45 | INR 622.00 | INR 599.75 | 144.12K |
| 2026-07-27 | INR 610.45 | +1.75% | INR 606.00 | INR 614.85 | INR 600.00 | 90.88K |
| 2026-07-24 | INR 599.95 | -2.53% | INR 606.40 | INR 609.95 | INR 591.05 | 151.62K |
| 2026-07-23 | INR 615.55 | +0.02% | INR 614.75 | INR 622.30 | INR 599.35 | 193.57K |
| 2026-07-22 | INR 615.45 | +1.67% | INR 605.50 | INR 624.70 | INR 600.00 | 606.20K |
| 2026-07-21 | INR 605.35 | -0.27% | INR 607.00 | INR 611.70 | INR 581.00 | 217.72K |
| 2026-07-20 | INR 607.00 | +3.06% | INR 585.00 | INR 617.95 | INR 582.70 | 465.42K |
| 2026-07-17 | INR 588.95 | +0.98% | INR 587.40 | INR 595.25 | INR 572.10 | 260.64K |
| 2026-07-16 | INR 583.25 | +3.08% | INR 566.00 | INR 593.00 | INR 566.00 | 368.00K |
| 2026-07-15 | INR 565.85 | -0.08% | INR 570.85 | INR 576.00 | INR 555.00 | 114.38K |
| 2026-07-14 | INR 566.30 | -2.35% | INR 575.00 | INR 591.00 | INR 565.00 | 229.33K |
| 2026-07-13 | INR 579.90 | +7.18% | INR 540.00 | INR 585.00 | INR 535.10 | 457.47K |
| 2026-07-10 | INR 541.05 | -3.99% | INR 568.00 | INR 568.00 | INR 536.00 | 263.48K |
| 2026-07-09 | INR 563.55 | +4.69% | INR 545.80 | INR 568.00 | INR 539.35 | 544.18K |
| 2026-07-08 | INR 538.30 | +3.36% | INR 518.10 | INR 545.35 | INR 514.15 | 709.84K |
| 2026-07-07 | INR 520.80 | -0.31% | INR 524.45 | INR 525.75 | INR 512.10 | 155.49K |
| 2026-07-06 | INR 522.40 | +0.16% | INR 527.00 | INR 538.75 | INR 512.45 | 292.65K |
| 2026-07-03 | INR 521.55 | +3.37% | INR 510.00 | INR 525.00 | INR 497.15 | 360.37K |
| 2026-07-02 | INR 504.55 | +3.95% | INR 485.40 | INR 509.50 | INR 481.35 | 494.00K |
| 2026-07-01 | INR 485.40 | +4.45% | INR 464.70 | INR 506.65 | INR 464.50 | 962.22K |
| 2026-06-30 | INR 464.70 | -1.08% | INR 470.15 | INR 479.40 | INR 461.05 | 126.35K |
| 2026-06-29 | INR 469.75 | +0.10% | INR 472.00 | INR 487.70 | INR 456.25 | 318.26K |
| 2026-06-26 | INR 469.30 | 0.00% | INR 469.30 | INR 469.30 | INR 469.30 | 0 |
| 2026-06-25 | INR 469.30 | -0.72% | INR 482.80 | INR 489.25 | INR 462.60 | 381.29K |
| 2026-06-24 | INR 472.70 | +4.13% | INR 453.20 | INR 476.00 | INR 451.00 | 300.02K |
| 2026-06-23 | INR 453.95 | +2.70% | INR 440.00 | INR 480.00 | INR 435.20 | 1.15M |
| 2026-06-22 | INR 442.00 | +0.26% | INR 444.90 | INR 451.40 | INR 437.30 | 127.34K |
| 2026-06-19 | INR 440.85 | -0.38% | INR 444.80 | INR 447.00 | INR 435.15 | 58.50K |
| 2026-06-18 | INR 442.55 | -1.90% | INR 453.40 | INR 454.95 | INR 440.00 | 99.97K |
| 2026-06-17 | INR 451.10 | +5.05% | INR 425.20 | INR 458.00 | INR 425.20 | 350.03K |
| 2026-06-16 | INR 429.40 | +0.53% | INR 426.40 | INR 434.40 | INR 422.50 | 102.00K |
| 2026-06-15 | INR 427.15 | +0.91% | INR 432.00 | INR 444.00 | INR 423.00 | 120.96K |
| 2026-06-12 | INR 423.30 | +2.41% | INR 418.00 | INR 428.35 | INR 418.00 | 87.26K |
| 2026-06-11 | INR 413.35 | -2.03% | INR 422.30 | INR 424.90 | INR 410.80 | 65.60K |
| 2026-06-10 | INR 421.90 | -1.17% | INR 430.00 | INR 435.80 | INR 420.20 | 132.92K |
| 2026-06-09 | INR 426.90 | +2.17% | INR 421.00 | INR 431.40 | INR 418.85 | 104.21K |
| 2026-06-08 | INR 417.85 | -7.86% | INR 442.10 | INR 450.35 | INR 416.20 | 248.85K |
| 2026-06-05 | INR 453.50 | -0.18% | INR 460.00 | INR 468.00 | INR 441.50 | 326.73K |
| 2026-06-04 | INR 454.30 | +9.73% | INR 415.95 | INR 463.30 | INR 411.80 | 1.47M |
| 2026-06-03 | INR 414.00 | -1.23% | INR 419.15 | INR 419.15 | INR 405.00 | 102.92K |
| 2026-06-02 | INR 419.15 | +5.86% | INR 395.95 | INR 424.20 | INR 391.90 | 195.45K |
| 2026-06-01 | INR 395.95 | -2.31% | INR 392.30 | INR 410.90 | INR 384.55 | 326.80K |
| 2026-05-29 | INR 405.30 | -1.95% | INR 409.65 | INR 418.90 | INR 402.60 | 85.91K |