Optiemus Infracom Limited (OPTIEMUS.NS) NSE

Currency In INR

OPTIEMUS.NS Historical Return

If you invested ₹1000 in Optiemus Infracom Limited (OPTIEMUS.NS) since IPO date, it would be worth ₹11,250 as of August 02, 2026, based on a reinvested dividends scenario. Over the same period, a ₹1000 investment made 5 years ago would be worth ₹4,089.33, while ₹1000 invested 1 year ago would be worth ₹1,054.4. This corresponds to total returns of 1,025%, 308.93%, 5.44%, respectively, with annualized returns of 30.9%, 32.51%, 5.44%.

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
July 31, 2026	620	637.65	637.65	643.35	615.25	282,154
July 30, 2026	619	618.85	618.85	627.5	606.75	110,844
July 29, 2026	619.2	624.8	624.8	630.4	615.6	202,439
July 28, 2026	610.45	619.2	619.2	622	599.75	144,117
July 27, 2026	606	610.45	610.45	614.85	600	90,897
July 24, 2026	606.4	599.95	599.95	609.95	591.05	151,624
July 23, 2026	614.75	615.55	615.55	622.3	599.35	193,614
July 22, 2026	605.5	615.45	615.45	624.7	600	606,221
July 21, 2026	607	605.35	605.35	611.7	581	217,721
July 20, 2026	585	607	607	617.95	582.7	465,420
July 17, 2026	587.4	588.95	588.95	595.25	572.1	260,644
July 16, 2026	566	583.25	583.25	593	566	368,002
July 15, 2026	570.85	565.85	565.85	576	555	114,384
July 14, 2026	575	566.3	566.3	591	565	229,341
July 13, 2026	540	579.9	579.9	585	535.1	457,471
July 10, 2026	568	541.05	541.05	568	536	263,479
July 09, 2026	545.8	563.55	563.55	568	539.35	544,197
July 08, 2026	518.1	538.3	538.3	545.35	514.15	709,840
July 07, 2026	524.45	520.8	520.8	525.75	512.1	155,529
July 06, 2026	527	522.4	522.4	538.75	512.45	292,646
July 03, 2026	510	521.55	521.55	525	497.15	360,371
July 02, 2026	485.4	504.55	504.55	509.5	481.35	494,087
July 01, 2026	464.7	485.4	485.4	506.65	464.5	962,218
June 30, 2026	470.15	464.7	464.7	479.4	461.05	126,347
June 29, 2026	472	469.75	469.75	487.7	456.25	318,259
June 25, 2026	482.8	469.3	469.3	489.25	462.6	381,358
June 24, 2026	453.2	472.7	472.7	476	451	300,021
June 23, 2026	440	453.95	453.95	480	435.2	1.15M
June 22, 2026	444.9	442	442	451.4	437.3	127,337
June 19, 2026	444.8	440.85	440.85	447	435.15	58,502
June 18, 2026	453.4	442.55	442.55	454.95	440	100,156
June 17, 2026	425.2	451.1	451.1	458	425.2	350,543
June 16, 2026	426.4	429.4	429.4	434.4	422.5	102,013
June 15, 2026	432	427.15	427.15	444	423	121,015
June 12, 2026	418	423.3	423.3	428.35	418	87,263
June 11, 2026	422.3	413.35	413.35	424.9	410.8	65,597
June 10, 2026	430	421.9	421.9	435.8	420.2	132,917
June 09, 2026	421	426.9	426.9	431.4	418.85	104,209
June 08, 2026	442.1	417.85	417.85	450.35	416.2	248,846
June 05, 2026	460	453.5	453.5	468	441.5	326,729
June 04, 2026	415.95	454.3	454.3	463.3	411.8	1.47M
June 03, 2026	419.15	416	416	419.15	405	102,924
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