Optiemus Infracom Limited (OPTIEMUS.NS) NSE

418.70

+22.75(+5.75%)

Updated at June 02 03:29PM

Currency In INR

OPTIEMUS.NS Historical Return

If you invested ₹1000 in Optiemus Infracom Limited (OPTIEMUS.NS) since IPO date, it would be worth ₹7,387.09 as of June 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹3,089.81, while ₹1000 invested 1 year ago would be worth ₹672.66. This corresponds to total returns of 638.71%, 208.98%, -32.73%, respectively, with annualized returns of 25.44%, 25.29%, -32.73%.

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
June 02, 2026	395.95	419.15	419.15	424.2	391.9	195,450
June 01, 2026	392.3	395.95	395.95	410.9	384.55	326,799
May 29, 2026	409.65	405.3	405.3	418.9	402.6	85,947
May 27, 2026	421.6	413.35	413.35	424	411	83,952
May 26, 2026	429	418.7	418.7	438.2	415.2	94,349
May 25, 2026	422	429.45	429.45	434	420.5	90,896
May 22, 2026	420.4	418.9	418.9	430.9	417.5	62,435
May 21, 2026	420	420.4	420.4	433.6	417	93,474
May 20, 2026	414.1	418.35	418.35	420.75	410	69,858
May 19, 2026	417.15	415.05	415.05	417.15	400.6	178,809
May 18, 2026	410.5	415.1	415.1	417.8	404	146,073
May 15, 2026	418	415.5	415.5	429.8	414	73,349
May 14, 2026	428.35	421.45	421.45	428.85	414	108,840
May 13, 2026	424.7	424.3	424.3	432.45	419.85	69,611
May 12, 2026	433.95	420.2	420.2	434.9	417.3	209,859
May 11, 2026	463.55	430.15	430.15	463.55	428.05	135,642
May 08, 2026	442.6	462.5	462.5	468.35	438	403,519
May 07, 2026	454.9	443.35	443.35	460.95	441.15	119,114
May 06, 2026	435.05	447.95	447.95	453.95	428	188,731
May 05, 2026	432.7	434.7	434.7	436	418.1	250,651
May 04, 2026	415.05	429.85	429.85	439.95	415.05	181,547
April 30, 2026	420	415.8	415.8	421	405.15	107,888
April 29, 2026	422	421.35	421.35	431	417.65	116,003
April 28, 2026	412.85	420.15	420.15	423	411.95	174,328
April 27, 2026	408	413.75	413.75	417.2	405	66,962
April 24, 2026	407.15	402.9	402.9	413.45	397.25	125,826
April 23, 2026	421.9	408.25	408.25	426.4	406	190,005
April 22, 2026	405.1	427.55	427.55	439.95	403.1	289,126
April 21, 2026	400.95	405.1	405.1	411.35	400.2	70,967
April 20, 2026	419	400.95	400.95	419.6	398	141,146
April 17, 2026	408.25	413.75	413.75	416.9	400.15	148,449
April 16, 2026	399.55	406.25	406.25	413.1	399.55	150,265
April 15, 2026	380.95	396.45	396.45	401.65	380.95	171,129
April 13, 2026	365	372.65	372.65	377.2	352.5	164,009
April 10, 2026	368	377.8	377.8	387.15	360.3	258,764
April 09, 2026	363.7	363	363	371.7	354.3	281,570
April 08, 2026	344.95	359.35	359.35	364.75	335	407,182
April 07, 2026	323.65	322.75	322.75	325	313.55	96,141
April 06, 2026	314.95	321.15	321.15	325	304.3	139,985
April 02, 2026	308	310.85	310.85	321.5	292	245,342
April 01, 2026	295.95	308.5	308.5	319.2	295.95	203,026
March 30, 2026	310.85	292.75	292.75	314.6	288	387,438
March 27, 2026	327	312.5	312.5	329.4	306.3	437,757
March 25, 2026	331	331.75	331.75	341.4	328.85	173,990
March 24, 2026	334.7	328.65	328.65	338.15	323	303,678
March 23, 2026	327.6	323.45	323.45	339.8	305.3	821,421
March 20, 2026	-1	-1	334.2	-1	-1	0
March 19, 2026	346	333.55	333.55	346	331.3	201,155
March 18, 2026	329.5	349.95	349.95	355.9	328.2	261,586
March 17, 2026	333.7	329.2	329.2	342.8	325.1	348,173
March 16, 2026	336.7	333.7	333.7	343.7	325.05	146,399
March 13, 2026	355.5	335.6	335.6	366.75	329.75	362,565
March 12, 2026	347.95	356.75	356.75	375	336.6	589,673
March 11, 2026	358.85	347.95	347.95	366	345	218,223
March 10, 2026	355	357.45	357.45	361.35	349.9	255,461
March 09, 2026	370	345.25	345.25	375	335.2	399,411
March 06, 2026	365.55	380.25	380.25	394.1	365.55	199,530
March 05, 2026	375	371.1	371.1	384.7	361.35	203,727
March 04, 2026	-1	-1	378.55	-1	-1	0
March 02, 2026	400	398.7	398.7	412.4	394	111,230