Optiemus Infracom Limited (OPTIEMUS.NS) NSE

Currency In INR

OPTIEMUS.NS Historical Return

If you invested ₹1000 in Optiemus Infracom Limited (OPTIEMUS.NS) since IPO date, it would be worth ₹9,990.3 as of September 12, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹2,054.31, while ₹1000 invested 1 year ago would be worth ₹888.24. This corresponds to total returns of 899.03%, 105.43%, -11.18%, respectively, with annualized returns of 28.77%, 15.49%, -11.18%.

Custom investment amounts or purchase dates can also be explored using the Stoculator calculator. Past performance does not guarantee future results.

OPTIEMUS.NS Historical Data

Date Range:

Date	Open	Close	Adj Close	High	Low	Volume
September 11, 2026	551	566.25	566.25	570	540	169,036
September 10, 2026	545	557.65	557.65	569	545	286,555
September 09, 2026	552.4	541.95	541.95	556.7	540.05	80,387
September 08, 2026	562.9	556.35	556.35	569.4	552.4	75,184
September 07, 2026	569.3	560.45	560.45	579.3	556.9	148,080
September 04, 2026	569.1	569.3	569.3	579.25	562.1	61,281
September 03, 2026	573	564.85	564.85	584.8	556.5	174,666
September 02, 2026	582.7	571	571	585	569	70,937
September 01, 2026	576.85	582.8	582.8	595.5	571.7	144,227
August 31, 2026	581.05	574.15	574.15	589.45	568.45	130,935
August 28, 2026	576.45	579.6	579.6	602.9	574	233,808
August 27, 2026	583.4	576.45	576.45	587.4	574.4	121,100
August 26, 2026	595.8	584.45	584.45	595.8	581.35	78,626
August 25, 2026	592	595.8	595.8	609.95	581.6	626,467
August 24, 2026	560	585.7	585.7	595	553.2	2.15M
August 21, 2026	551.75	540.2	540.2	558.85	537.4	95,137
August 20, 2026	559.95	551.75	551.75	563.5	547.55	89,588
August 19, 2026	548.9	546.7	546.7	555.95	537.05	163,407
August 18, 2026	554.35	551.15	551.15	557.95	543.2	118,199
August 17, 2026	560	554.35	554.35	570	551	67,014
August 14, 2026	553	561.1	561.1	566.6	546.7	110,829
August 13, 2026	564.3	552.25	552.25	568	550.6	140,007
August 12, 2026	541	558.25	558.25	564	536.4	179,725
August 11, 2026	557.2	543.95	543.95	560.55	542	155,951
August 10, 2026	558.25	559.1	559.1	577.05	556	132,482
August 07, 2026	576	562.1	562.1	590	554.25	214,061
August 06, 2026	590	581.2	581.2	615.3	576	341,162
August 05, 2026	628.8	590.45	590.45	632	580	725,644
August 04, 2026	655.15	625.65	625.65	657	610	339,698
August 03, 2026	641.2	657.8	657.8	661	635.85	394,268
July 31, 2026	620	637.65	637.65	643.35	615.25	282,154
July 30, 2026	619	618.85	618.85	627.5	606.75	110,844
July 29, 2026	619.2	624.8	624.8	630.4	615.6	202,439
July 28, 2026	610.45	619.2	619.2	622	599.75	144,117
July 27, 2026	606	610.45	610.45	614.85	600	90,897
July 24, 2026	606.4	599.95	599.95	609.95	591.05	151,624
July 23, 2026	614.75	615.55	615.55	622.3	599.35	193,614
July 22, 2026	605.5	615.45	615.45	624.7	600	606,221
July 21, 2026	607	605.35	605.35	611.7	581	217,721
July 20, 2026	585	607	607	617.95	582.7	465,420
July 17, 2026	587.4	588.95	588.95	595.25	572.1	260,644
July 16, 2026	566	583.25	583.25	593	566	368,002
July 15, 2026	570.85	565.85	565.85	576	555	114,384
July 14, 2026	575	566.3	566.3	591	565	229,341
July 13, 2026	540	579.9	579.9	585	535.1	457,471
July 10, 2026	568	541.05	541.05	568	536	263,479
July 09, 2026	545.8	563.55	563.55	568	539.35	544,197
July 08, 2026	518.1	538.3	538.3	545.35	514.15	709,840
July 07, 2026	524.45	520.8	520.8	525.75	512.1	155,529
July 06, 2026	527	522.4	522.4	538.75	512.45	292,646
July 03, 2026	510	521.55	521.55	525	497.15	360,371
July 02, 2026	485.4	504.55	504.55	509.5	481.35	494,087
July 01, 2026	464.7	485.4	485.4	506.65	464.5	962,218
June 30, 2026	470.15	464.7	464.7	479.4	461.05	126,347
June 29, 2026	472	469.75	469.75	487.7	456.25	318,259
June 25, 2026	482.8	469.3	469.3	489.25	462.6	381,358
June 24, 2026	453.2	472.7	472.7	476	451	300,021
June 23, 2026	440	453.95	453.95	480	435.2	1.15M
June 22, 2026	444.9	442	442	451.4	437.3	127,337
June 19, 2026	444.8	440.85	440.85	447	435.15	58,502