Optiemus Infracom Limited (OPTIEMUS.NS) NSE

645.00

-2(-0.31%)

Updated at September 09 11:14AM

Currency In INR

Date Range:

DateOpenCloseAdj CloseHighLowVolume
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
July 22, 2025598.7592.85592.85603.65588159,310
July 21, 2025612.6598.7598.7616.45596.4190,126
July 18, 2025626.45607.45607.45628.4605.8209,232
July 17, 2025641.3623.25623.25664620.95491,645
July 16, 2025610636.35636.35646.25609.6784,625
July 15, 2025600.5607607614.3600.5192,027
July 14, 2025602598.9598.9605.05594177,614
July 11, 2025607.1600.2600.2612.9595.9129,870
July 10, 2025608.5607.2607.2615.6605.1575,282
July 09, 2025614.9609.6609.6615.9606.0569,412
July 08, 2025615612.45612.45621.5605.9119,112
July 07, 2025620613.25613.25625.9603278,633
July 04, 2025632.1621.5621.5636.9613.85220,561
July 03, 2025639.4632.1632.1640.35628.5127,495
July 02, 2025650.3638.35638.35650.6634128,792
July 01, 2025637.5646.9646.9666633751,633
June 30, 2025643.15632.5632.5654.75627.2219,380
June 27, 2025640642.15642.15650.95633.35241,153
June 26, 2025655637.75637.75658.5631327,590
June 25, 2025653.1655655660.2650.25162,217
June 24, 2025667.75651.5651.5676.9648428,141
June 23, 2025659.9659.5659.5668.5647.55426,980
June 20, 2025659655.3655.3676.65648.85767,004
June 19, 2025666.35660.15660.15678.86532.13M
June 18, 2025616.95684.6684.6704.7607.313.14M
June 17, 2025597.15614.65614.65634.4596.7501,918
June 16, 2025607.45599.45599.45611.9585.9146,910
June 13, 2025574.9606.8606.8613560.4330,718
AboutPrivacy PolicyContact usTerms & Conditions

Copyright © 2025 Stoculator.com. All rights reserved