Optiemus Infracom Limited (OPTIEMUS.NS) NSE

503.00

-6.55(-1.29%)

Updated at December 24 03:29PM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
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
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved