Optiemus Infracom Limited (OPTIEMUS.NS) NSE

455.55

-11.55(-2.47%)

Updated at January 14 02:47PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
January 13, 2026466.55467.1467.1474.55456.7105,152
January 12, 2026465.2459.65459.65470450113,269
January 09, 2026480.2465.2465.2485.1460133,734
January 08, 2026502.1480.95480.95505.8476.2144,581
January 07, 2026500.5501.65501.65508.15497.769,309
January 06, 2026508.1504.3504.3508.1499.2570,029
January 05, 2026506.75510.95510.95514.15496.699,396
January 02, 2026494507.05507.05517.85493.7169,623
January 01, 2026505.95493.05493.05509.2487.95112,618
December 31, 2025491.1504.7504.7506.4491.162,714
December 30, 2025493.3495.65495.65505.9478.3167,485
December 29, 2025496.8490.4490.4499483116,851
December 26, 2025501.1496.7496.7509.9549583,344
December 24, 2025510.05500.4500.4515.95499110,330
December 23, 2025514509.55509.55517.750883,668
December 22, 2025513.45514.65514.65519505.279,581
December 19, 2025503510.9510.9518.65502.1597,998
December 18, 2025518.7505505519.1503.0596,048
December 17, 2025528.5518.75518.75532.4513.3572,955
December 16, 2025528532.1532.153652844,480
December 15, 2025538.55533533538.95523.199,835
December 12, 2025545538538547535.359,850
December 11, 2025548541.15541.15549.4536.656,355
December 10, 2025539.7550.8550.8554.75535.899,985
December 09, 2025520.65535.75535.75541510.7227,392
December 08, 2025553517.9517.9553.7513.15148,663
December 05, 2025548.9552.2552.2569541.5107,526
December 04, 2025549.95551.65551.6555554257,000
December 03, 2025561.75546.5546.5564.55541.1557,006
December 02, 2025555.65561.75561.75564.1555.3527,369
December 01, 2025559.75559.7559.7568.4555256,975
November 28, 2025571563.85563.85571.2561.1539,581
November 27, 2025560.15568.3568.3569.5556.795,617
November 26, 2025536568.15568.15580.8534.15209,837
November 25, 2025528.1533.55533.5553952475,759
November 24, 2025559.2528.95528.95559.2525.15137,882
November 21, 2025565.4553.65553.65568.45551.5578,950
November 19, 2025583.5581.55581.55586.4570.1594,917
November 18, 2025588.2584.1584.1592.35578.481,575
November 17, 2025562.7585.9585.9598557.35279,324
November 14, 2025569.1557.35557.35576.4551.1594,896
November 13, 2025585.4571.3571.3586.75569.152,830
November 12, 2025559.15580.2580.2586.15558.6163,909
November 11, 2025561.5559.15559.15566.65553.478,282
November 10, 2025560560.45560.45574.85557.0585,367
November 07, 2025565567.1567.1576560.6106,864
November 06, 2025584.9566.85566.85584.9564.0593,177
November 04, 2025581580.85580.85589.05578.3563,812
November 03, 2025587.7586.25586.25591578.55122,167
October 31, 2025603.9583.85583.85604.3582.5599,503
October 30, 2025609598.4598.4612.85597135,761
October 29, 2025598.8600.9600.9611.9593.85110,274
October 28, 2025593.2597.65597.65606.85593.2161,472
October 27, 2025592.25594594597.1582209,971
October 24, 2025606596.65596.65609593.3120,943
October 23, 2025623.45601.5601.5623.5598207,259
October 21, 2025612.7617.9617.9624.7612.6571,683
October 20, 2025621.3607.9607.9624600.1418,931
October 17, 2025641.7628.35628.35644621175,722
October 16, 2025655636.5636.5662.85634208,712
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved