Optiemus Infracom Limited (OPTIEMUS.NS) NSE

605.75

-22.6(-3.60%)

Updated at October 20 11:17AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
October 17, 2025641.7628.35628.35644621175,722
October 16, 2025655636.5636.5662.85634208,712
October 15, 2025659.55656.9656.9666652.2145,211
October 14, 2025675.65658.5658.5684.95656147,983
October 13, 2025678675.65675.65686.25669.25166,792
October 10, 2025658681.6681.6699.4648.55948,293
October 09, 2025638.75646.95646.95654628.1189,690
October 08, 2025647635.4635.4657.8633.2161,285
October 07, 2025665.9647.8647.8676.25639.95263,440
October 06, 2025680.7663.7663.7683.3660167,785
October 03, 2025680678.85678.85684667261,133
October 01, 2025622674.8674.8680620.4697,541
September 30, 2025639621.9621.9652615.55386,365
September 29, 2025658637.4637.4663.45633.75331,959
September 26, 2025684.1656.6656.6684.6652280,773
September 25, 2025666.7681.05681.05713658.051.34M
September 24, 2025675.65669.95669.95686.5664.7360,805
September 23, 2025664.05670.95670.95677658.35229,439
September 22, 2025652660.45660.45671.9646.5359,853
September 19, 2025653.95651.05651.05663.95646.1231,811
September 18, 2025664.9652.35652.35664.9646268,082
September 17, 2025651663.65663.65702648.71.31M
September 16, 2025638649.45649.45658.95635370,498
September 15, 2025641.5634.45634.45644.75630222,567
September 12, 2025635.15637.5637.5645632273,813
September 11, 2025627.9635.05635.05640625.2176,111
September 10, 2025640625.05625.05648.35616388,992
September 09, 2025647636.2636.2650632208,893
September 08, 2025639.5647647664635.5776,465
September 05, 2025608.5629.35629.35644.15600531,255
September 04, 2025620605.35605.35624.1602.85120,733
September 03, 2025624.9613.95613.95636605.3483,569
September 02, 2025592.05614.65614.65621.5586615,256
September 01, 2025580.9581.7581.7609.8578.551.46M
August 29, 2025562.9556.1556.1575.95551.55134,637
August 28, 2025565.65560.45560.45568.7557.0550,022
August 26, 2025570.1565.65565.65589.95557.55117,814
August 25, 2025589.7575.85575.85592.9557450,186
August 22, 2025602.95586.9586.9606.758590,263
August 21, 2025610.7602.2602.2619.9600.1153,585
August 20, 2025585.45608.65608.65624585.45392,183
August 19, 2025575.45584.55584.55589.4570.576,347
August 18, 2025572.1569.2569.2585566.4184,367
August 14, 2025590578.65578.65601571.05188,830
August 13, 2025577.7583.25583.25603571.2331,868
August 12, 2025569.7572.75572.75590.75565.6130,090
August 11, 2025581567.8567.8590554.8137,868
August 08, 2025585.35582582593.15578.3572,345
August 07, 2025592585.35585.35596.6557567,317
August 06, 2025605593.35593.3561158788,074
August 05, 2025606.7603.15603.15611.75597.5565,394
August 04, 2025593604.75604.75606.75585.8593,789
August 01, 2025595600600610.4591160,074
July 31, 2025575599.1599.1607.55566241,260
July 30, 2025595582.3582.3605579.05178,206
July 29, 2025565592.25592.25596555.1222,822
July 28, 2025569567.05567.05576.45560.5148,003
July 25, 2025580.95574.75574.75581.95565115,161
July 24, 2025585581.45581.45589.25577.15138,624
July 23, 2025605585.7585.7613.4584201,915
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved